EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
9.94
+0.25 (2.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.63 | 9.96 | 9.62 | 9.94 | 9.94 | 2.58% | 241,568 |
| Dec 4, 2025 | 9.39 | 9.70 | 9.29 | 9.69 | 9.69 | 3.97% | 325,266 |
| 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 |
| Oct 9, 2025 | 11.02 | 11.16 | 10.99 | 11.15 | 11.15 | 0.36% | 127,918 |
| Oct 8, 2025 | 11.12 | 11.23 | 11.00 | 11.11 | 11.11 | 1.18% | 177,196 |
| Oct 7, 2025 | 11.41 | 11.41 | 10.95 | 10.98 | 10.98 | -3.68% | 244,793 |
| Oct 6, 2025 | 11.09 | 11.55 | 10.96 | 11.40 | 11.40 | 3.35% | 206,034 |
| Oct 3, 2025 | 10.97 | 11.10 | 10.92 | 11.03 | 11.03 | 1.19% | 160,576 |
| Oct 2, 2025 | 10.83 | 10.91 | 10.70 | 10.90 | 10.90 | 0.55% | 190,262 |
| Oct 1, 2025 | 10.99 | 11.23 | 10.83 | 10.84 | 10.84 | -2.61% | 243,228 |
| Sep 30, 2025 | 11.38 | 11.45 | 11.00 | 11.13 | 11.13 | -2.37% | 187,365 |
| Sep 29, 2025 | 11.36 | 11.56 | 11.28 | 11.40 | 11.40 | -0.09% | 171,815 |
| Sep 26, 2025 | 11.43 | 11.53 | 11.38 | 11.41 | 11.41 | -0.52% | 193,734 |