EverCommerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.61	10.61	10.12	10.15	10.15	-3.52%	113,886
Feb 20, 2025	10.74	10.81	10.47	10.52	10.52	-2.95%	104,978
Feb 19, 2025	10.91	10.91	10.70	10.84	10.84	-1.63%	80,126
Feb 18, 2025	10.78	11.10	10.78	11.02	11.02	2.51%	97,607
Feb 14, 2025	10.90	10.93	10.72	10.75	10.75	-1.38%	65,558
Feb 13, 2025	11.01	11.10	10.68	10.90	10.90	-0.27%	107,477
Feb 12, 2025	10.78	10.98	10.53	10.93	10.93	0.18%	104,063
Feb 11, 2025	10.78	10.97	10.62	10.91	10.91	-0.18%	156,478
Feb 10, 2025	10.38	10.94	10.37	10.93	10.93	6.01%	113,815
Feb 7, 2025	10.15	10.31	10.01	10.31	10.31	1.28%	113,119
Feb 6, 2025	10.19	10.24	10.02	10.18	10.18	-	118,257
Feb 5, 2025	10.10	10.20	9.97	10.18	10.18	0.99%	170,250
Feb 4, 2025	10.00	10.11	9.98	10.08	10.08	1.00%	96,804
Feb 3, 2025	9.81	10.04	9.81	9.98	9.98	-1.58%	91,439
Jan 31, 2025	10.08	10.35	10.01	10.14	10.14	0.50%	118,701
Jan 30, 2025	10.52	10.68	10.06	10.09	10.09	-2.98%	118,461
Jan 29, 2025	10.55	10.55	10.21	10.40	10.40	-1.33%	74,308
Jan 28, 2025	10.37	10.73	10.37	10.54	10.54	1.44%	101,301
Jan 27, 2025	10.15	10.59	10.15	10.39	10.39	0.58%	69,532
Jan 24, 2025	10.26	10.51	10.22	10.33	10.33	0.29%	73,411
Jan 23, 2025	10.19	10.35	10.13	10.30	10.30	0.29%	101,555
Jan 22, 2025	10.34	10.50	10.25	10.27	10.27	-1.53%	62,988
Jan 21, 2025	10.35	10.46	10.24	10.43	10.43	1.56%	62,041
Jan 17, 2025	10.28	10.34	10.17	10.27	10.27	1.18%	87,994
Jan 16, 2025	10.27	10.36	10.15	10.15	10.15	-1.26%	70,233
Jan 15, 2025	10.40	10.53	10.14	10.28	10.28	1.38%	75,289
Jan 14, 2025	10.18	10.54	10.07	10.14	10.14	0.30%	78,040
Jan 13, 2025	10.00	10.17	9.98	10.11	10.11	-0.20%	75,458
Jan 10, 2025	10.24	10.37	10.10	10.13	10.13	-3.52%	77,567
Jan 8, 2025	10.09	10.90	10.09	10.50	10.50	0.29%	87,816
Jan 7, 2025	10.82	10.90	10.46	10.47	10.47	-3.32%	69,267
Jan 6, 2025	10.95	11.12	10.82	10.83	10.83	-1.28%	59,232
Jan 3, 2025	10.74	10.98	10.74	10.97	10.97	2.05%	65,824
Jan 2, 2025	11.10	11.10	10.70	10.75	10.75	-2.36%	104,503
Dec 31, 2024	11.12	11.21	10.97	11.01	11.01	-0.09%	64,347
Dec 30, 2024	11.03	11.13	10.86	11.02	11.02	-1.17%	63,930
Dec 27, 2024	11.38	11.52	11.02	11.15	11.15	-2.96%	75,695
Dec 26, 2024	11.50	11.59	11.32	11.49	11.49	-0.35%	94,308
Dec 24, 2024	11.18	11.56	11.04	11.53	11.53	3.22%	75,389
Dec 23, 2024	11.14	11.25	11.03	11.17	11.17	-	72,174
Dec 20, 2024	11.04	11.38	10.85	11.17	11.17	-0.09%	127,026
Dec 19, 2024	11.25	11.50	11.10	11.18	11.18	-0.45%	89,142
Dec 18, 2024	12.17	12.27	11.18	11.23	11.23	-6.80%	135,214
Dec 17, 2024	11.99	12.10	11.10	12.05	12.05	0.33%	100,349
Dec 16, 2024	12.21	12.34	12.01	12.01	12.01	-1.56%	64,858
Dec 13, 2024	11.99	12.25	11.87	12.20	12.20	1.50%	223,347
Dec 12, 2024	12.05	12.19	11.96	12.02	12.02	-0.58%	54,495
Dec 11, 2024	11.89	12.19	11.82	12.09	12.09	2.72%	228,568
Dec 10, 2024	12.06	12.06	11.10	11.77	11.77	-2.97%	130,482
Dec 9, 2024	11.95	12.18	11.51	12.13	12.13	1.85%	87,709
Dec 6, 2024	12.10	12.10	11.82	11.91	11.91	-1.00%	92,754
Dec 5, 2024	12.14	12.14	11.98	12.03	12.03	-1.07%	76,887
Dec 4, 2024	12.03	12.29	12.02	12.16	12.16	0.91%	88,104
Dec 3, 2024	12.16	12.28	11.65	12.05	12.05	-1.39%	83,121
Dec 2, 2024	11.86	12.33	11.86	12.22	12.22	0.58%	190,076
Nov 29, 2024	12.10	12.17	12.03	12.15	12.15	1.00%	36,601
Nov 27, 2024	12.15	12.25	10.94	12.03	12.03	-0.99%	51,412
Nov 26, 2024	12.08	12.20	12.05	12.15	12.15	-	86,476
Nov 25, 2024	11.92	12.16	11.92	12.15	12.15	2.36%	114,190
Nov 22, 2024	11.64	11.93	11.39	11.87	11.87	1.89%	125,668
Nov 21, 2024	11.34	11.68	11.25	11.65	11.65	3.46%	127,806
Nov 20, 2024	11.17	11.26	11.06	11.26	11.26	0.54%	95,062
Nov 19, 2024	11.04	11.20	10.92	11.20	11.20	0.45%	119,693
Nov 18, 2024	11.08	11.19	10.99	11.15	11.15	0.27%	112,088
Nov 15, 2024	11.13	11.18	10.98	11.12	11.12	0.45%	157,414
Nov 14, 2024	11.22	11.28	10.83	11.07	11.07	-0.63%	156,837
Nov 13, 2024	11.98	12.33	11.09	11.14	11.14	-7.01%	174,729
Nov 12, 2024	12.15	12.20	11.51	11.98	11.98	-1.40%	119,931
Nov 11, 2024	11.80	12.17	11.79	12.15	12.15	3.85%	99,194
Nov 8, 2024	11.83	11.96	11.57	11.70	11.70	-1.43%	185,411
Nov 7, 2024	11.56	11.93	11.36	11.87	11.87	2.15%	209,306
Nov 6, 2024	11.39	11.79	11.20	11.62	11.62	6.02%	197,722
Nov 5, 2024	10.86	11.17	10.60	10.96	10.96	0.83%	146,413
Nov 4, 2024	10.63	10.93	10.63	10.87	10.87	1.49%	110,385
Nov 1, 2024	10.58	10.76	10.58	10.71	10.71	1.81%	84,164
Oct 31, 2024	10.65	10.69	10.52	10.52	10.52	-1.59%	74,850
Oct 30, 2024	10.66	10.84	10.66	10.69	10.69	-0.09%	61,187
Oct 29, 2024	10.49	10.75	10.42	10.70	10.70	1.33%	58,341
Oct 28, 2024	10.45	10.66	10.45	10.56	10.56	1.34%	71,837
Oct 25, 2024	10.51	10.65	10.38	10.42	10.42	-0.57%	50,006
Oct 24, 2024	10.41	10.51	10.39	10.48	10.48	1.06%	47,700
Oct 23, 2024	10.44	10.45	10.29	10.37	10.37	-1.24%	50,213
Oct 22, 2024	10.58	10.63	10.47	10.50	10.50	-1.04%	53,369
Oct 21, 2024	10.71	10.75	10.52	10.61	10.61	-1.21%	62,752
Oct 18, 2024	10.79	10.90	10.74	10.74	10.74	-	66,529
Oct 17, 2024	10.61	10.77	10.55	10.74	10.74	1.23%	42,579
Oct 16, 2024	10.49	10.66	10.45	10.61	10.61	1.05%	71,345
Oct 15, 2024	10.27	10.56	10.27	10.50	10.50	2.54%	66,968
Oct 14, 2024	10.28	10.28	10.13	10.24	10.24	-0.29%	93,495
Oct 11, 2024	10.11	10.31	10.11	10.27	10.27	1.58%	58,609
Oct 10, 2024	10.04	10.17	10.01	10.11	10.11	-0.59%	77,728
Oct 9, 2024	10.06	10.24	9.98	10.17	10.17	1.50%	62,677
Oct 8, 2024	10.00	10.18	10.00	10.02	10.02	0.50%	76,903
Oct 7, 2024	10.13	10.19	9.95	9.97	9.97	-2.45%	74,857
Oct 4, 2024	10.25	10.30	10.14	10.22	10.22	1.49%	96,159
Oct 3, 2024	10.15	10.23	10.03	10.07	10.07	-1.27%	71,530
Oct 2, 2024	10.04	10.27	10.02	10.20	10.20	0.99%	70,601
Oct 1, 2024	10.33	10.36	10.06	10.10	10.10	-2.51%	100,401
Sep 30, 2024	10.38	10.51	10.30	10.36	10.36	-0.58%	78,389
Sep 27, 2024	10.49	10.59	10.20	10.42	10.42	-0.14%	144,758