EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
12.13
-0.21 (-1.70%)
Mar 5, 2026, 4:00 PM EST - Market closed
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 11.91 | 12.28 | 11.91 | 12.09 | 12.09 | 1.00% | 139,535 |
| Dec 19, 2025 | 12.64 | 12.72 | 11.96 | 11.97 | 11.97 | -5.82% | 300,281 |
| 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 |
| Oct 23, 2025 | 11.45 | 11.68 | 11.41 | 11.55 | 11.55 | 0.96% | 123,437 |
| Oct 22, 2025 | 11.41 | 11.53 | 11.29 | 11.44 | 11.44 | - | 137,366 |
| Oct 21, 2025 | 11.17 | 11.55 | 11.12 | 11.44 | 11.44 | 2.23% | 141,945 |
| Oct 20, 2025 | 11.07 | 11.25 | 11.06 | 11.19 | 11.19 | 2.47% | 99,925 |
| Oct 17, 2025 | 10.89 | 11.03 | 10.67 | 10.92 | 10.92 | -0.73% | 179,081 |
| Oct 16, 2025 | 11.14 | 11.28 | 10.91 | 11.00 | 11.00 | -1.35% | 149,654 |
| Oct 15, 2025 | 10.99 | 11.21 | 10.99 | 11.15 | 11.15 | 1.46% | 145,992 |
| Oct 14, 2025 | 10.62 | 11.04 | 10.47 | 10.99 | 10.99 | -0.54% | 241,888 |
| Oct 13, 2025 | 10.99 | 11.11 | 10.84 | 11.05 | 11.05 | 2.50% | 190,665 |
| Oct 10, 2025 | 11.16 | 11.26 | 10.75 | 10.78 | 10.78 | -3.32% | 166,177 |