EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
10.82
+0.28 (2.66%)
At close: Aug 15, 2025, 4:00 PM
10.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.61 | 10.83 | 10.51 | 10.82 | 10.82 | 2.66% | 243,666 |
| Aug 14, 2025 | 10.62 | 10.78 | 10.50 | 10.54 | 10.54 | -2.86% | 204,709 |
| Aug 13, 2025 | 10.70 | 10.95 | 10.53 | 10.85 | 10.85 | 2.36% | 319,802 |
| Aug 12, 2025 | 10.56 | 10.88 | 10.37 | 10.60 | 10.60 | 1.05% | 287,332 |
| Aug 11, 2025 | 10.89 | 11.15 | 10.30 | 10.49 | 10.49 | -3.41% | 423,750 |
| Aug 8, 2025 | 11.30 | 11.30 | 10.80 | 10.86 | 10.86 | -3.72% | 252,180 |
| Aug 7, 2025 | 11.98 | 11.98 | 10.84 | 11.28 | 11.28 | 9.83% | 268,494 |
| Aug 6, 2025 | 10.02 | 10.36 | 9.97 | 10.27 | 10.27 | 2.50% | 193,987 |
| Aug 5, 2025 | 10.31 | 10.58 | 10.01 | 10.02 | 10.02 | -2.72% | 166,318 |
| Aug 4, 2025 | 10.00 | 10.36 | 10.00 | 10.30 | 10.30 | 3.21% | 148,030 |
| Aug 1, 2025 | 10.54 | 10.54 | 9.95 | 9.98 | 9.98 | -6.99% | 266,901 |
| Jul 31, 2025 | 10.77 | 11.12 | 10.69 | 10.73 | 10.73 | -2.90% | 195,880 |
| Jul 30, 2025 | 11.34 | 11.41 | 10.92 | 11.05 | 11.05 | -2.21% | 169,566 |
| Jul 29, 2025 | 11.69 | 11.70 | 11.28 | 11.30 | 11.30 | -2.67% | 152,928 |
| Jul 28, 2025 | 11.68 | 11.70 | 11.52 | 11.61 | 11.61 | 0.35% | 183,203 |
| Jul 25, 2025 | 11.51 | 11.64 | 11.33 | 11.57 | 11.57 | 1.22% | 138,091 |
| Jul 24, 2025 | 11.45 | 11.57 | 11.41 | 11.43 | 11.43 | -1.38% | 165,531 |
| Jul 23, 2025 | 11.49 | 11.89 | 10.93 | 11.59 | 11.59 | 1.31% | 258,161 |
| Jul 22, 2025 | 11.29 | 11.48 | 11.22 | 11.44 | 11.44 | 1.87% | 261,993 |
| Jul 21, 2025 | 11.19 | 11.42 | 10.87 | 11.23 | 11.23 | 0.36% | 217,093 |
| Jul 18, 2025 | 11.34 | 11.34 | 11.12 | 11.19 | 11.19 | -0.53% | 194,505 |
| Jul 17, 2025 | 10.75 | 11.28 | 10.46 | 11.25 | 11.25 | 4.17% | 244,864 |
| Jul 16, 2025 | 10.51 | 10.82 | 10.46 | 10.80 | 10.80 | 2.76% | 188,793 |
| Jul 15, 2025 | 10.75 | 10.93 | 10.47 | 10.51 | 10.51 | -1.96% | 180,483 |
| Jul 14, 2025 | 10.76 | 10.76 | 10.55 | 10.72 | 10.72 | 1.61% | 198,623 |
| Jul 11, 2025 | 10.79 | 10.80 | 10.52 | 10.55 | 10.55 | -2.68% | 221,581 |
| Jul 10, 2025 | 10.79 | 10.88 | 10.53 | 10.84 | 10.84 | 0.28% | 169,214 |
| Jul 9, 2025 | 10.81 | 10.84 | 10.65 | 10.81 | 10.81 | 0.46% | 143,303 |
| Jul 8, 2025 | 10.70 | 10.86 | 10.69 | 10.76 | 10.76 | 1.22% | 222,167 |
| Jul 7, 2025 | 10.74 | 10.94 | 10.47 | 10.63 | 10.63 | -2.21% | 212,611 |
| Jul 3, 2025 | 10.74 | 10.99 | 10.74 | 10.87 | 10.87 | 1.87% | 142,987 |
| Jul 2, 2025 | 10.51 | 10.68 | 10.44 | 10.67 | 10.67 | 1.14% | 182,452 |
| Jul 1, 2025 | 10.46 | 10.68 | 10.35 | 10.55 | 10.55 | 0.48% | 251,992 |
| Jun 30, 2025 | 10.30 | 10.62 | 10.28 | 10.50 | 10.50 | 1.94% | 260,562 |
| Jun 27, 2025 | 10.42 | 10.56 | 10.17 | 10.30 | 10.30 | -1.15% | 1,025,605 |
| Jun 26, 2025 | 10.09 | 10.44 | 10.01 | 10.42 | 10.42 | 3.48% | 194,873 |
| Jun 25, 2025 | 10.12 | 10.13 | 9.96 | 10.07 | 10.07 | -0.49% | 190,285 |
| Jun 24, 2025 | 9.91 | 10.12 | 9.89 | 10.12 | 10.12 | 2.95% | 230,283 |
| Jun 23, 2025 | 9.54 | 9.83 | 9.47 | 9.83 | 9.83 | 2.93% | 224,419 |
| Jun 20, 2025 | 9.76 | 9.76 | 9.55 | 9.55 | 9.55 | -1.55% | 296,407 |
| Jun 18, 2025 | 9.65 | 9.81 | 9.55 | 9.70 | 9.70 | 0.21% | 267,336 |
| Jun 17, 2025 | 9.50 | 9.82 | 9.44 | 9.68 | 9.68 | 1.36% | 279,819 |
| Jun 16, 2025 | 9.52 | 9.68 | 9.45 | 9.55 | 9.55 | 1.38% | 226,912 |
| Jun 13, 2025 | 9.62 | 9.69 | 9.41 | 9.42 | 9.42 | -4.07% | 215,755 |
| Jun 12, 2025 | 9.89 | 9.96 | 9.71 | 9.82 | 9.82 | -1.41% | 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 |