EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
10.26
-0.20 (-1.91%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.41 | 10.69 | 9.88 | 10.26 | 10.26 | -1.91% | 158,675 |
| Apr 25, 2025 | 10.11 | 10.47 | 10.11 | 10.46 | 10.46 | 2.05% | 143,866 |
| Apr 24, 2025 | 10.09 | 10.29 | 10.09 | 10.25 | 10.25 | 1.79% | 113,124 |
| Apr 23, 2025 | 10.27 | 10.35 | 10.06 | 10.07 | 10.07 | 1.31% | 132,698 |
| Apr 22, 2025 | 10.20 | 10.20 | 9.71 | 9.94 | 9.94 | 1.95% | 132,518 |
| Apr 21, 2025 | 9.85 | 9.91 | 9.57 | 9.75 | 9.75 | -2.11% | 96,883 |
| Apr 17, 2025 | 10.11 | 10.23 | 9.96 | 9.96 | 9.96 | -1.19% | 131,976 |
| Apr 16, 2025 | 10.02 | 10.16 | 9.83 | 10.08 | 10.08 | -0.30% | 108,137 |
| Apr 15, 2025 | 9.99 | 10.13 | 9.91 | 10.11 | 10.11 | 1.00% | 99,117 |
| Apr 14, 2025 | 10.25 | 10.25 | 9.84 | 10.01 | 10.01 | -0.79% | 123,464 |
| Apr 11, 2025 | 9.85 | 10.12 | 9.73 | 10.09 | 10.09 | 1.61% | 152,381 |
| Apr 10, 2025 | 10.34 | 10.34 | 9.76 | 9.93 | 9.93 | -5.70% | 184,160 |
| Apr 9, 2025 | 9.29 | 10.64 | 9.08 | 10.53 | 10.53 | 12.98% | 362,579 |
| Apr 8, 2025 | 9.76 | 9.90 | 9.19 | 9.32 | 9.32 | -2.00% | 195,042 |
| Apr 7, 2025 | 9.25 | 10.03 | 9.09 | 9.51 | 9.51 | -0.73% | 182,843 |
| Apr 4, 2025 | 9.30 | 10.09 | 9.30 | 9.58 | 9.58 | -1.94% | 161,897 |
| Apr 3, 2025 | 9.83 | 9.99 | 9.59 | 9.77 | 9.77 | -6.15% | 201,518 |
| Apr 2, 2025 | 10.00 | 10.44 | 9.87 | 10.41 | 10.41 | 1.66% | 107,485 |
| Apr 1, 2025 | 10.00 | 10.24 | 9.63 | 10.24 | 10.24 | 1.59% | 126,903 |
| Mar 31, 2025 | 10.47 | 10.47 | 9.97 | 10.08 | 10.08 | -0.40% | 225,408 |
| Mar 28, 2025 | 10.42 | 10.42 | 9.97 | 10.12 | 10.12 | -3.25% | 114,114 |
| Mar 27, 2025 | 10.51 | 10.67 | 10.45 | 10.46 | 10.46 | -0.95% | 89,591 |
| Mar 26, 2025 | 10.49 | 10.62 | 10.36 | 10.56 | 10.56 | 0.57% | 120,856 |
| Mar 25, 2025 | 10.15 | 10.61 | 10.15 | 10.50 | 10.50 | 0.67% | 116,706 |
| Mar 24, 2025 | 10.30 | 10.46 | 10.02 | 10.43 | 10.43 | 3.47% | 146,168 |
| Mar 21, 2025 | 9.89 | 10.18 | 9.79 | 10.08 | 10.08 | 0.90% | 170,598 |
| Mar 20, 2025 | 9.94 | 10.06 | 9.55 | 9.99 | 9.99 | -0.30% | 153,227 |
| Mar 19, 2025 | 9.89 | 10.13 | 9.70 | 10.02 | 10.02 | 0.40% | 197,459 |
| Mar 18, 2025 | 9.91 | 9.99 | 9.50 | 9.98 | 9.98 | 0.10% | 134,176 |
| Mar 17, 2025 | 9.30 | 10.08 | 9.30 | 9.97 | 9.97 | 6.52% | 189,037 |
| Mar 14, 2025 | 8.38 | 9.67 | 8.10 | 9.36 | 9.36 | 4.58% | 386,698 |
| Mar 13, 2025 | 9.26 | 9.41 | 8.74 | 8.95 | 8.95 | -2.51% | 253,553 |
| Mar 12, 2025 | 9.14 | 9.34 | 9.02 | 9.18 | 9.18 | 0.99% | 126,875 |
| Mar 11, 2025 | 9.04 | 9.20 | 8.93 | 9.09 | 9.09 | 0.33% | 124,522 |
| Mar 10, 2025 | 9.32 | 9.69 | 8.95 | 9.06 | 9.06 | -4.23% | 149,835 |
| Mar 7, 2025 | 9.43 | 9.51 | 9.24 | 9.46 | 9.46 | 0.21% | 93,646 |
| Mar 6, 2025 | 9.60 | 9.80 | 9.42 | 9.44 | 9.44 | -2.98% | 97,929 |
| Mar 5, 2025 | 9.64 | 9.82 | 9.62 | 9.73 | 9.73 | 0.93% | 124,459 |
| Mar 4, 2025 | 9.54 | 9.80 | 9.53 | 9.64 | 9.64 | -0.92% | 139,475 |
| Mar 3, 2025 | 9.97 | 10.02 | 9.67 | 9.73 | 9.73 | -1.92% | 125,433 |
| Feb 28, 2025 | 9.79 | 9.93 | 9.71 | 9.92 | 9.92 | 1.12% | 99,877 |
| Feb 27, 2025 | 10.56 | 10.57 | 9.79 | 9.81 | 9.81 | -1.70% | 86,862 |
| Feb 26, 2025 | 10.12 | 10.24 | 9.98 | 9.98 | 9.98 | -1.48% | 90,451 |
| Feb 25, 2025 | 10.01 | 10.31 | 10.01 | 10.13 | 10.13 | 1.00% | 121,681 |
| Feb 24, 2025 | 10.18 | 10.68 | 9.95 | 10.03 | 10.03 | -1.18% | 158,336 |
| 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 |