EverCommerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.55	11.60	11.16	11.36	11.36	-3.32%	110,479
Mar 26, 2026	11.53	11.97	11.53	11.75	11.75	1.03%	134,976
Mar 25, 2026	10.97	11.71	10.91	11.63	11.63	7.49%	190,764
Mar 24, 2026	11.12	11.43	10.65	10.82	10.82	-3.82%	185,719
Mar 23, 2026	10.59	11.30	10.59	11.25	11.25	8.70%	173,217
Mar 20, 2026	10.25	10.76	10.07	10.35	10.35	-0.77%	237,727
Mar 19, 2026	10.07	10.62	10.07	10.43	10.43	3.57%	150,024
Mar 18, 2026	9.90	10.27	9.62	10.07	10.07	0.60%	192,955
Mar 17, 2026	10.20	10.71	9.90	10.01	10.01	-2.63%	216,697
Mar 16, 2026	9.95	10.61	9.93	10.28	10.28	2.29%	194,512
Mar 13, 2026	9.06	10.92	9.06	10.05	10.05	-16.60%	344,696
Mar 12, 2026	12.03	12.39	11.86	12.05	12.05	-1.39%	132,539
Mar 11, 2026	11.90	12.22	11.86	12.22	12.22	2.35%	74,674
Mar 10, 2026	11.98	12.42	11.61	11.94	11.94	-0.33%	128,585
Mar 9, 2026	12.00	12.05	11.75	11.98	11.98	-2.28%	144,002
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