EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
9.81
-0.15 (-1.51%)
At close: Jun 12, 2025, 4:00 PM
9.82
+0.01 (0.10%)
After-hours: Jun 12, 2025, 4:00 PM EDT
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 9.94 | 9.94 | 9.80 | 9.81 | - | -1.51% | 202,994 |
| Jun 11, 2025 | 10.29 | 10.37 | 9.96 | 9.96 | 9.96 | -2.92% | 172,594 |
| Jun 10, 2025 | 10.30 | 10.40 | 10.22 | 10.26 | 10.26 | -0.39% | 196,723 |
| Jun 9, 2025 | 10.29 | 10.44 | 9.95 | 10.30 | 10.30 | 0.39% | 207,109 |
| Jun 6, 2025 | 10.34 | 10.36 | 10.20 | 10.26 | 10.26 | 0.20% | 231,058 |
| Jun 5, 2025 | 10.14 | 10.34 | 10.05 | 10.24 | 10.24 | 0.99% | 242,035 |
| Jun 4, 2025 | 10.19 | 10.30 | 10.11 | 10.14 | 10.14 | -0.29% | 198,448 |
| Jun 3, 2025 | 9.86 | 10.18 | 9.72 | 10.17 | 10.17 | 2.94% | 290,530 |
| Jun 2, 2025 | 9.96 | 10.00 | 9.77 | 9.88 | 9.88 | -1.30% | 194,003 |
| May 30, 2025 | 9.99 | 10.10 | 9.78 | 10.01 | 10.01 | -0.40% | 224,405 |
| May 29, 2025 | 10.13 | 10.15 | 9.92 | 10.05 | 10.05 | -0.10% | 184,116 |
| May 28, 2025 | 10.02 | 10.12 | 10.00 | 10.06 | 10.06 | 0.40% | 159,217 |
| May 27, 2025 | 9.84 | 10.05 | 9.75 | 10.02 | 10.02 | 3.09% | 139,997 |
| May 23, 2025 | 9.74 | 9.89 | 9.66 | 9.72 | 9.72 | -2.21% | 209,058 |
| May 22, 2025 | 9.96 | 10.14 | 9.79 | 9.94 | 9.94 | -0.70% | 126,709 |
| May 21, 2025 | 10.06 | 10.40 | 9.98 | 10.01 | 10.01 | -1.96% | 148,849 |
| May 20, 2025 | 10.10 | 10.23 | 10.02 | 10.21 | 10.21 | 0.99% | 128,355 |
| May 19, 2025 | 10.19 | 10.33 | 10.07 | 10.11 | 10.11 | -2.41% | 157,359 |
| May 16, 2025 | 10.66 | 10.76 | 10.33 | 10.36 | 10.36 | -2.81% | 197,394 |
| May 15, 2025 | 10.62 | 10.87 | 10.52 | 10.66 | 10.66 | -0.47% | 503,800 |
| May 14, 2025 | 11.02 | 11.12 | 10.70 | 10.71 | 10.71 | -3.77% | 195,927 |
| May 13, 2025 | 11.48 | 11.55 | 10.13 | 11.13 | 11.13 | -2.11% | 258,553 |
| May 12, 2025 | 11.49 | 11.49 | 11.12 | 11.37 | 11.37 | 3.36% | 244,589 |
| May 9, 2025 | 10.33 | 11.30 | 10.33 | 11.00 | 11.00 | 6.28% | 325,856 |
| May 8, 2025 | 10.30 | 10.37 | 10.19 | 10.35 | 10.35 | 2.27% | 170,432 |
| May 7, 2025 | 10.05 | 10.15 | 9.95 | 10.12 | 10.12 | 1.50% | 157,094 |
| May 6, 2025 | 9.82 | 10.03 | 9.82 | 9.97 | 9.97 | - | 112,263 |
| May 5, 2025 | 9.89 | 10.10 | 9.89 | 9.97 | 9.97 | -0.30% | 173,599 |
| May 2, 2025 | 9.75 | 10.01 | 9.75 | 10.00 | 10.00 | 3.31% | 149,485 |
| May 1, 2025 | 9.77 | 9.93 | 9.56 | 9.68 | 9.68 | -0.82% | 237,205 |
| Apr 30, 2025 | 9.85 | 10.10 | 9.62 | 9.76 | 9.76 | -2.11% | 164,243 |
| Apr 29, 2025 | 10.25 | 10.28 | 9.96 | 9.97 | 9.97 | -2.83% | 215,008 |
| 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 |