Skip to main content
IC
EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
11.37
+0.37 (3.36%)
At close: May 12, 2025, 4:00 PM
11.37
0.00 (0.00%)
After-hours: May 12, 2025, 4:40 PM EDT

EverCommerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202511.4911.4911.1211.3711.373.36%244,224
May 9, 202510.3311.3010.3311.0011.006.28%325,856
May 8, 202510.3010.3710.1910.3510.352.27%170,432
May 7, 202510.0510.159.9510.1210.121.50%157,094
May 6, 20259.8210.039.829.979.97-112,263
May 5, 20259.8910.109.899.979.97-0.30%173,599
May 2, 20259.7510.019.7510.0010.003.31%149,485
May 1, 20259.779.939.569.689.68-0.82%237,205
Apr 30, 20259.8510.109.629.769.76-2.11%164,243
Apr 29, 202510.2510.289.969.979.97-2.83%215,008
Apr 28, 202510.4110.699.8810.2610.26-1.91%158,675
Apr 25, 202510.1110.4710.1110.4610.462.05%143,866
Apr 24, 202510.0910.2910.0910.2510.251.79%113,124
Apr 23, 202510.2710.3510.0610.0710.071.31%132,698
Apr 22, 202510.2010.209.719.949.941.95%132,518
Apr 21, 20259.859.919.579.759.75-2.11%96,883
Apr 17, 202510.1110.239.969.969.96-1.19%131,976
Apr 16, 202510.0210.169.8310.0810.08-0.30%108,137
Apr 15, 20259.9910.139.9110.1110.111.00%99,117
Apr 14, 202510.2510.259.8410.0110.01-0.79%123,464
Apr 11, 20259.8510.129.7310.0910.091.61%152,381
Apr 10, 202510.3410.349.769.939.93-5.70%184,160
Apr 9, 20259.2910.649.0810.5310.5312.98%362,579
Apr 8, 20259.769.909.199.329.32-2.00%195,042
Apr 7, 20259.2510.039.099.519.51-0.73%182,843
Apr 4, 20259.3010.099.309.589.58-1.94%161,897
Apr 3, 20259.839.999.599.779.77-6.15%201,518
Apr 2, 202510.0010.449.8710.4110.411.66%107,485
Apr 1, 202510.0010.249.6310.2410.241.59%126,903
Mar 31, 202510.4710.479.9710.0810.08-0.40%225,408
Mar 28, 202510.4210.429.9710.1210.12-3.25%114,114
Mar 27, 202510.5110.6710.4510.4610.46-0.95%89,591
Mar 26, 202510.4910.6210.3610.5610.560.57%120,856
Mar 25, 202510.1510.6110.1510.5010.500.67%116,706
Mar 24, 202510.3010.4610.0210.4310.433.47%146,168
Mar 21, 20259.8910.189.7910.0810.080.90%170,598
Mar 20, 20259.9410.069.559.999.99-0.30%153,227
Mar 19, 20259.8910.139.7010.0210.020.40%197,459
Mar 18, 20259.919.999.509.989.980.10%134,176
Mar 17, 20259.3010.089.309.979.976.52%189,037
Mar 14, 20258.389.678.109.369.364.58%386,698
Mar 13, 20259.269.418.748.958.95-2.51%253,553
Mar 12, 20259.149.349.029.189.180.99%126,875
Mar 11, 20259.049.208.939.099.090.33%124,522
Mar 10, 20259.329.698.959.069.06-4.23%149,835
Mar 7, 20259.439.519.249.469.460.21%93,646
Mar 6, 20259.609.809.429.449.44-2.98%97,929
Mar 5, 20259.649.829.629.739.730.93%124,459
Mar 4, 20259.549.809.539.649.64-0.92%139,475
Mar 3, 20259.9710.029.679.739.73-1.92%125,433