EverCommerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.87	12.50	11.79	12.26	12.26	1.07%	132,702
Mar 5, 2026	12.25	12.74	12.03	12.13	12.13	-1.70%	109,171
Mar 4, 2026	11.66	12.40	10.93	12.34	12.34	6.29%	184,954
Mar 3, 2026	10.97	12.00	10.83	11.61	11.61	2.83%	204,219
Mar 2, 2026	11.22	11.50	11.19	11.29	11.29	-1.66%	124,194
Feb 27, 2026	11.26	11.60	11.15	11.48	11.48	-0.17%	104,313
Feb 26, 2026	10.68	11.59	10.55	11.50	11.50	7.68%	143,406
Feb 25, 2026	10.27	10.77	10.24	10.68	10.68	4.20%	155,229
Feb 24, 2026	10.07	10.50	10.07	10.25	10.25	1.89%	110,538
Feb 23, 2026	10.18	10.24	9.84	10.06	10.06	-2.52%	149,581
Feb 20, 2026	9.83	10.60	9.83	10.32	10.32	4.67%	119,891
Feb 19, 2026	9.68	9.89	9.63	9.86	9.86	0.51%	106,010
Feb 18, 2026	9.72	10.02	9.66	9.81	9.81	-	147,548
Feb 17, 2026	10.25	10.25	9.75	9.81	9.81	-4.29%	118,213
Feb 13, 2026	10.08	10.72	10.05	10.25	10.25	1.79%	185,523
Feb 12, 2026	10.35	10.52	9.89	10.07	10.07	-1.47%	131,165
Feb 11, 2026	10.56	11.03	10.01	10.22	10.22	-3.22%	144,029
Feb 10, 2026	10.26	10.68	9.98	10.56	10.56	2.92%	142,188
Feb 9, 2026	10.62	10.75	10.19	10.26	10.26	-4.65%	132,438
Feb 6, 2026	10.71	11.28	10.51	10.76	10.76	1.22%	155,185
Feb 5, 2026	10.83	11.04	10.63	10.63	10.63	-3.19%	119,099
Feb 4, 2026	11.00	11.13	10.53	10.98	10.98	-0.18%	199,962
Feb 3, 2026	11.90	12.19	10.40	11.00	11.00	-8.56%	190,835
Feb 2, 2026	12.13	12.27	11.94	12.03	12.03	-0.17%	98,616
Jan 30, 2026	11.71	12.40	11.49	12.05	12.05	2.21%	191,308
Jan 29, 2026	11.95	12.12	11.41	11.79	11.79	-0.59%	99,225
Jan 28, 2026	12.14	12.16	11.82	11.86	11.86	-2.71%	94,023
Jan 27, 2026	12.60	12.60	12.00	12.19	12.19	-3.41%	87,908
Jan 26, 2026	12.59	12.65	12.26	12.62	12.62	-0.39%	72,705
Jan 23, 2026	12.73	12.81	12.43	12.67	12.67	-0.71%	54,444
Jan 22, 2026	12.38	12.92	12.38	12.76	12.76	3.07%	107,590
Jan 21, 2026	12.09	12.46	12.00	12.38	12.38	2.06%	89,738
Jan 20, 2026	12.65	12.75	12.04	12.13	12.13	-4.86%	97,358
Jan 16, 2026	12.42	13.02	12.13	12.75	12.75	2.74%	190,497
Jan 15, 2026	12.10	12.50	12.08	12.41	12.41	3.07%	96,341
Jan 14, 2026	11.87	12.07	11.81	12.04	12.04	1.09%	153,974
Jan 13, 2026	11.94	12.14	11.63	11.91	11.91	-0.67%	131,431
Jan 12, 2026	11.89	12.25	11.88	11.99	11.99	0.42%	174,560
Jan 9, 2026	11.99	12.28	11.85	11.94	11.94	-1.08%	135,092
Jan 8, 2026	12.13	12.45	12.01	12.07	12.07	-0.58%	145,979
Jan 7, 2026	11.89	12.31	11.89	12.14	12.14	2.62%	137,692
Jan 6, 2026	11.67	11.92	11.21	11.83	11.83	-0.42%	313,050
Jan 5, 2026	11.05	11.94	10.92	11.88	11.88	2.86%	236,057
Jan 2, 2026	12.00	12.01	10.88	11.55	11.55	-4.62%	325,959
Dec 31, 2025	12.20	12.22	12.01	12.11	12.11	-0.25%	87,360
Dec 30, 2025	12.20	12.44	12.10	12.14	12.14	-0.49%	97,707
Dec 29, 2025	11.99	12.22	11.86	12.20	12.20	1.50%	84,406
Dec 26, 2025	11.90	12.13	11.84	12.02	12.02	0.59%	106,094
Dec 24, 2025	11.89	12.19	11.87	11.95	11.95	-	139,933
Dec 23, 2025	12.08	12.09	11.93	11.95	11.95	-1.16%	127,839