EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
11.99
+0.30 (2.57%)
At close: Apr 28, 2026, 4:00 PM EDT
11.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.72 | 12.06 | 11.58 | 11.97 | - | 2.35% | 50,451 |
| Apr 27, 2026 | 11.70 | 11.95 | 11.60 | 11.69 | 11.69 | -0.51% | 52,376 |
| Apr 24, 2026 | 11.28 | 11.84 | 11.10 | 11.75 | 11.75 | 3.43% | 81,968 |
| Apr 23, 2026 | 11.86 | 11.90 | 11.17 | 11.36 | 11.36 | -5.33% | 111,945 |
| Apr 22, 2026 | 12.04 | 12.49 | 11.92 | 12.00 | 12.00 | -0.08% | 66,431 |
| Apr 21, 2026 | 12.43 | 12.50 | 11.95 | 12.01 | 12.01 | -2.60% | 98,573 |
| Apr 20, 2026 | 12.11 | 12.39 | 12.10 | 12.33 | 12.33 | 0.98% | 72,953 |
| Apr 17, 2026 | 12.20 | 12.25 | 11.96 | 12.21 | 12.21 | 1.92% | 79,001 |
| Apr 16, 2026 | 11.72 | 12.18 | 11.72 | 11.98 | 11.98 | -0.17% | 140,658 |
| Apr 15, 2026 | 11.91 | 12.15 | 11.70 | 12.00 | 12.00 | 0.76% | 71,643 |
| Apr 14, 2026 | 11.60 | 12.02 | 11.28 | 11.91 | 11.91 | 2.67% | 139,782 |
| Apr 13, 2026 | 10.88 | 11.62 | 10.83 | 11.60 | 11.60 | 6.23% | 101,064 |
| Apr 10, 2026 | 11.38 | 11.50 | 10.69 | 10.92 | 10.92 | -4.29% | 120,331 |
| Apr 9, 2026 | 11.39 | 11.45 | 11.08 | 11.41 | 11.41 | -0.44% | 119,484 |
| Apr 8, 2026 | 11.84 | 11.84 | 11.25 | 11.46 | 11.46 | 0.88% | 145,298 |
| Apr 7, 2026 | 11.93 | 11.98 | 11.14 | 11.36 | 11.36 | -6.19% | 126,656 |
| Apr 6, 2026 | 11.60 | 12.15 | 11.55 | 12.11 | 12.11 | 3.42% | 90,264 |
| Apr 2, 2026 | 11.25 | 11.73 | 11.07 | 11.71 | 11.71 | 1.65% | 131,062 |
| Apr 1, 2026 | 11.49 | 11.70 | 11.12 | 11.52 | 11.52 | 0.79% | 144,117 |
| Mar 31, 2026 | 11.95 | 11.95 | 11.33 | 11.43 | 11.43 | -2.97% | 148,996 |
| Mar 30, 2026 | 11.37 | 12.09 | 11.37 | 11.78 | 11.78 | 3.70% | 172,223 |
| Mar 27, 2026 | 11.55 | 11.60 | 11.16 | 11.36 | 11.36 | -3.32% | 110,484 |
| Mar 26, 2026 | 11.53 | 11.97 | 11.53 | 11.75 | 11.75 | 1.03% | 134,979 |
| 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% | 185,723 |
| Mar 23, 2026 | 10.59 | 11.30 | 10.59 | 11.25 | 11.25 | 8.70% | 173,218 |
| Mar 20, 2026 | 10.25 | 10.76 | 10.07 | 10.35 | 10.35 | -0.77% | 246,143 |
| Mar 19, 2026 | 10.07 | 10.62 | 10.07 | 10.43 | 10.43 | 3.57% | 152,414 |
| Mar 18, 2026 | 9.90 | 10.27 | 9.62 | 10.07 | 10.07 | 0.60% | 194,149 |
| Mar 17, 2026 | 10.20 | 10.71 | 9.90 | 10.01 | 10.01 | -2.63% | 216,707 |
| 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% | 344,819 |
| Mar 12, 2026 | 12.03 | 12.39 | 11.86 | 12.05 | 12.05 | -1.39% | 144,479 |
| 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% | 185,232 |
| Mar 3, 2026 | 10.97 | 12.00 | 10.83 | 11.61 | 11.61 | 2.83% | 204,247 |
| 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 |