EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
11.82
-0.06 (-0.51%)
At close: Jan 6, 2026, 4:00 PM EST
11.83
+0.01 (0.08%)
After-hours: Jan 6, 2026, 4:10 PM EST
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 325,950 |
| 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% | 84,399 |
| 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 | - | 139,883 |
| Dec 23, 2025 | 12.08 | 12.09 | 11.93 | 11.95 | 11.95 | -1.16% | 127,792 |
| Dec 22, 2025 | 11.91 | 12.28 | 11.91 | 12.09 | 12.09 | 1.00% | 139,486 |
| Dec 19, 2025 | 12.64 | 12.72 | 11.96 | 11.97 | 11.97 | -5.82% | 300,188 |
| Dec 18, 2025 | 11.86 | 12.90 | 11.82 | 12.71 | 12.71 | 4.61% | 349,292 |
| Dec 17, 2025 | 13.05 | 13.10 | 11.57 | 12.15 | 12.15 | -9.33% | 552,245 |
| Dec 16, 2025 | 13.18 | 14.41 | 13.09 | 13.40 | 13.40 | 0.30% | 1,086,095 |
| Dec 15, 2025 | 12.00 | 13.55 | 12.00 | 13.36 | 13.36 | 10.60% | 832,067 |
| Dec 12, 2025 | 10.89 | 12.09 | 10.89 | 12.08 | 12.08 | 10.93% | 581,403 |
| Dec 11, 2025 | 10.32 | 10.89 | 10.32 | 10.89 | 10.89 | 5.01% | 332,013 |
| Dec 10, 2025 | 9.92 | 10.54 | 9.81 | 10.37 | 10.37 | 4.01% | 392,012 |
| Dec 9, 2025 | 9.58 | 10.03 | 9.11 | 9.97 | 9.97 | 3.10% | 362,137 |
| Dec 8, 2025 | 9.98 | 10.27 | 9.65 | 9.67 | 9.67 | -2.72% | 315,341 |
| Dec 5, 2025 | 9.63 | 9.96 | 9.62 | 9.94 | 9.94 | 2.58% | 241,578 |
| Dec 4, 2025 | 9.39 | 9.70 | 9.29 | 9.69 | 9.69 | 3.97% | 325,305 |
| Dec 3, 2025 | 8.91 | 9.35 | 8.88 | 9.32 | 9.32 | 4.95% | 368,148 |
| Dec 2, 2025 | 8.70 | 9.04 | 8.66 | 8.88 | 8.88 | 2.66% | 285,056 |
| Dec 1, 2025 | 8.62 | 8.90 | 8.49 | 8.65 | 8.65 | -0.35% | 350,878 |
| Nov 28, 2025 | 8.64 | 8.83 | 8.47 | 8.68 | 8.68 | 0.81% | 181,940 |
| Nov 26, 2025 | 8.64 | 8.82 | 8.51 | 8.61 | 8.61 | -0.35% | 236,974 |
| Nov 25, 2025 | 8.41 | 8.68 | 8.40 | 8.64 | 8.64 | 3.10% | 247,708 |
| Nov 24, 2025 | 8.38 | 8.53 | 8.36 | 8.38 | 8.38 | 0.12% | 311,550 |
| Nov 21, 2025 | 8.11 | 8.49 | 8.11 | 8.37 | 8.37 | 2.83% | 279,861 |
| Nov 20, 2025 | 8.19 | 8.42 | 8.05 | 8.14 | 8.14 | 1.37% | 261,207 |
| Nov 19, 2025 | 8.16 | 8.37 | 8.02 | 8.03 | 8.03 | -0.74% | 306,881 |
| Nov 18, 2025 | 8.28 | 8.41 | 8.08 | 8.09 | 8.09 | -2.88% | 326,213 |
| Nov 17, 2025 | 8.45 | 8.63 | 8.33 | 8.33 | 8.33 | -1.42% | 287,191 |
| Nov 14, 2025 | 8.66 | 8.74 | 8.33 | 8.45 | 8.45 | -3.10% | 332,321 |
| Nov 13, 2025 | 8.50 | 9.01 | 8.50 | 8.72 | 8.72 | 2.59% | 374,817 |
| Nov 12, 2025 | 8.54 | 8.83 | 8.48 | 8.50 | 8.50 | 0.24% | 272,966 |
| Nov 11, 2025 | 8.80 | 9.11 | 8.40 | 8.48 | 8.48 | -4.07% | 455,698 |
| Nov 10, 2025 | 9.42 | 9.70 | 8.81 | 8.84 | 8.84 | -5.45% | 486,112 |
| Nov 7, 2025 | 7.82 | 9.48 | 7.66 | 9.35 | 9.35 | -19.33% | 821,645 |
| Nov 6, 2025 | 11.50 | 11.77 | 11.32 | 11.59 | 11.59 | 0.35% | 235,828 |
| Nov 5, 2025 | 11.23 | 11.61 | 11.14 | 11.55 | 11.55 | 2.94% | 164,241 |
| Nov 4, 2025 | 11.21 | 11.54 | 11.17 | 11.22 | 11.22 | -1.75% | 167,409 |
| Nov 3, 2025 | 11.59 | 11.71 | 11.20 | 11.42 | 11.42 | -1.47% | 193,650 |
| Oct 31, 2025 | 11.30 | 11.67 | 11.24 | 11.59 | 11.59 | 2.57% | 234,456 |
| Oct 30, 2025 | 11.59 | 11.82 | 11.27 | 11.30 | 11.30 | -3.34% | 283,182 |
| Oct 29, 2025 | 11.97 | 11.97 | 11.57 | 11.69 | 11.69 | -2.91% | 143,575 |
| Oct 28, 2025 | 12.05 | 12.21 | 12.03 | 12.04 | 12.04 | - | 110,024 |
| Oct 27, 2025 | 11.88 | 12.08 | 11.68 | 12.04 | 12.04 | 2.21% | 126,981 |
| Oct 24, 2025 | 11.63 | 11.93 | 11.63 | 11.78 | 11.78 | 1.99% | 134,322 |