EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
9.31
+0.57 (6.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.63 | 9.54 | 8.63 | 9.31 | 9.31 | 6.52% | 359,101 |
| Jun 25, 2026 | 8.79 | 8.93 | 8.60 | 8.74 | 8.74 | -0.68% | 142,873 |
| Jun 24, 2026 | 8.86 | 9.05 | 8.60 | 8.80 | 8.80 | -0.23% | 197,047 |
| Jun 23, 2026 | 8.74 | 9.06 | 8.69 | 8.82 | 8.82 | 1.26% | 182,639 |
| Jun 22, 2026 | 8.85 | 9.13 | 8.61 | 8.71 | 8.71 | -2.68% | 209,433 |
| Jun 18, 2026 | 8.81 | 9.03 | 8.55 | 8.95 | 8.95 | 2.40% | 148,788 |
| Jun 17, 2026 | 9.00 | 9.04 | 8.62 | 8.74 | 8.74 | -3.00% | 121,487 |
| Jun 16, 2026 | 9.06 | 9.29 | 8.76 | 9.01 | 9.01 | -1.42% | 139,429 |
| Jun 15, 2026 | 9.25 | 9.50 | 8.70 | 9.14 | 9.14 | 0.11% | 138,544 |
| Jun 12, 2026 | 9.35 | 9.60 | 9.02 | 9.13 | 9.13 | -2.87% | 148,186 |
| Jun 11, 2026 | 9.13 | 9.52 | 9.07 | 9.40 | 9.40 | 2.40% | 131,382 |
| Jun 10, 2026 | 9.02 | 9.40 | 8.95 | 9.18 | 9.18 | 2.00% | 110,356 |
| Jun 9, 2026 | 9.04 | 9.40 | 8.81 | 9.00 | 9.00 | -0.66% | 182,758 |
| Jun 8, 2026 | 9.21 | 9.44 | 9.00 | 9.06 | 9.06 | -1.52% | 176,047 |
| Jun 5, 2026 | 9.52 | 9.75 | 9.15 | 9.20 | 9.20 | -3.26% | 166,867 |
| Jun 4, 2026 | 9.59 | 9.81 | 9.45 | 9.51 | 9.51 | 0.85% | 99,955 |
| Jun 3, 2026 | 10.26 | 10.26 | 9.30 | 9.43 | 9.43 | -7.82% | 189,208 |
| Jun 2, 2026 | 11.11 | 11.11 | 10.23 | 10.23 | 10.23 | -9.07% | 146,774 |
| Jun 1, 2026 | 11.40 | 11.57 | 11.00 | 11.25 | 11.25 | - | 237,510 |
| May 29, 2026 | 11.03 | 11.55 | 11.03 | 11.25 | 11.25 | 1.44% | 141,133 |
| May 28, 2026 | 10.66 | 11.22 | 10.63 | 11.09 | 11.09 | 4.82% | 122,939 |
| May 27, 2026 | 10.45 | 10.71 | 10.40 | 10.58 | 10.58 | 0.47% | 75,231 |
| May 26, 2026 | 10.48 | 10.90 | 10.31 | 10.53 | 10.53 | -1.50% | 126,537 |
| May 22, 2026 | 10.45 | 10.85 | 10.45 | 10.69 | 10.69 | 2.30% | 81,892 |
| May 21, 2026 | 10.26 | 10.72 | 10.02 | 10.45 | 10.45 | 0.97% | 82,226 |
| May 20, 2026 | 10.09 | 10.46 | 9.87 | 10.35 | 10.35 | 2.48% | 101,873 |
| May 19, 2026 | 10.19 | 10.55 | 10.01 | 10.10 | 10.10 | - | 87,777 |
| May 18, 2026 | 9.50 | 10.11 | 9.50 | 10.10 | 10.10 | 6.43% | 111,176 |
| May 15, 2026 | 9.55 | 9.99 | 9.49 | 9.49 | 9.49 | -0.42% | 125,366 |
| May 14, 2026 | 9.55 | 10.03 | 9.50 | 9.53 | 9.53 | -1.75% | 120,943 |
| May 13, 2026 | 10.09 | 10.43 | 9.34 | 9.70 | 9.70 | -4.06% | 128,328 |
| May 12, 2026 | 11.00 | 11.00 | 10.09 | 10.11 | 10.11 | -8.09% | 119,962 |
| May 11, 2026 | 12.00 | 12.33 | 10.98 | 11.00 | 11.00 | -8.10% | 142,803 |
| May 8, 2026 | 10.24 | 11.97 | 10.24 | 11.97 | 11.97 | 1.53% | 98,223 |
| May 7, 2026 | 11.05 | 11.87 | 11.05 | 11.79 | 11.79 | 6.89% | 84,767 |
| May 6, 2026 | 11.02 | 11.10 | 10.53 | 11.03 | 11.03 | 0.09% | 119,398 |
| May 5, 2026 | 11.64 | 11.68 | 10.95 | 11.02 | 11.02 | -5.33% | 136,934 |
| May 4, 2026 | 12.08 | 12.32 | 11.50 | 11.64 | 11.64 | -3.88% | 107,549 |
| May 1, 2026 | 11.70 | 12.30 | 11.50 | 12.11 | 12.11 | 4.85% | 186,864 |
| Apr 30, 2026 | 11.63 | 11.65 | 11.22 | 11.55 | 11.55 | -0.43% | 87,056 |
| Apr 29, 2026 | 11.85 | 12.23 | 11.27 | 11.60 | 11.60 | -3.25% | 98,398 |
| Apr 28, 2026 | 11.72 | 12.06 | 11.58 | 11.99 | 11.99 | 2.57% | 64,859 |
| 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% | 98,691 |
| 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% | 79,994 |
| Apr 16, 2026 | 11.72 | 12.18 | 11.72 | 11.98 | 11.98 | -0.17% | 140,956 |
| 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% | 142,737 |
| Apr 13, 2026 | 10.88 | 11.62 | 10.83 | 11.60 | 11.60 | 6.23% | 101,079 |
| Apr 10, 2026 | 11.38 | 11.50 | 10.69 | 10.92 | 10.92 | -4.29% | 120,333 |
| 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% | 145,394 |
| 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% | 90,470 |
| Apr 2, 2026 | 11.25 | 11.73 | 11.07 | 11.71 | 11.71 | 1.65% | 131,064 |
| 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 |