EverCommerce Inc.

10.24
0.12 (1.19%)
At close: Mar 31, 2025, 11:04 AM

EverCommerce Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 10.42 10.42 9.97 10.12 -0.34 -3.25% 112,501
Mar 27, 2025 10.51 10.67 10.45 10.46 -0.10 -0.95% 89,600
Mar 26, 2025 10.49 10.62 10.36 10.56 0.06 0.57% 120,900
Mar 25, 2025 10.15 10.61 10.15 10.50 0.07 0.67% 116,706
Mar 24, 2025 10.30 10.46 10.02 10.43 0.35 3.47% 146,200
Mar 21, 2025 9.89 10.18 9.79 10.08 0.09 0.90% 170,600
Mar 20, 2025 9.94 10.06 9.55 9.99 -0.03 -0.30% 153,227
Mar 19, 2025 9.89 10.13 9.70 10.02 0.04 0.40% 197,500
Mar 18, 2025 9.91 9.99 9.50 9.98 0.01 0.10% 134,200
Mar 17, 2025 9.30 10.08 9.30 9.97 0.61 6.52% 189,037
Mar 14, 2025 8.38 9.67 8.10 9.36 0.41 4.58% 386,700
Mar 13, 2025 9.26 9.41 8.74 8.95 -0.23 -2.51% 253,600
Mar 12, 2025 9.14 9.34 9.02 9.18 0.09 0.99% 126,900
Mar 11, 2025 9.04 9.20 8.93 9.09 0.03 0.33% 124,522
Mar 10, 2025 9.32 9.69 8.95 9.06 -0.40 -4.23% 149,835
Mar 7, 2025 9.43 9.51 9.24 9.46 0.02 0.21% 93,646
Mar 6, 2025 9.60 9.80 9.41 9.44 -0.29 -2.98% 97,929
Mar 5, 2025 9.64 9.82 9.62 9.73 0.09 0.93% 124,500
Mar 4, 2025 9.54 9.80 9.53 9.64 -0.09 -0.92% 139,500
Mar 3, 2025 9.97 10.02 9.67 9.73 -0.19 -1.92% 125,433
Feb 28, 2025 9.79 9.93 9.71 9.92 0.11 1.12% 99,900
Feb 27, 2025 10.56 10.57 9.79 9.81 -0.17 -1.70% 86,900
Feb 26, 2025 10.12 10.24 9.98 9.98 -0.15 -1.48% 90,500
Feb 25, 2025 10.01 10.31 10.01 10.13 0.10 1.00% 121,700
Feb 24, 2025 10.18 10.68 9.95 10.03 -0.12 -1.18% 158,336
Feb 21, 2025 10.61 10.61 10.12 10.15 -0.37 -3.52% 113,900
Feb 20, 2025 10.74 10.81 10.47 10.52 -0.32 -2.95% 105,000
Feb 19, 2025 10.91 10.91 10.70 10.84 -0.18 -1.63% 80,126
Feb 18, 2025 10.78 11.10 10.78 11.02 0.27 2.51% 97,607
Feb 14, 2025 10.90 10.93 10.72 10.75 -0.15 -1.38% 65,600
Feb 13, 2025 11.01 11.10 10.68 10.90 -0.03 -0.27% 107,500
Feb 12, 2025 10.78 10.98 10.53 10.93 0.02 0.18% 104,100
Feb 11, 2025 10.78 10.97 10.62 10.91 -0.02 -0.18% 156,500
Feb 10, 2025 10.38 10.94 10.37 10.93 0.62 6.01% 113,815
Feb 7, 2025 10.15 10.31 10.01 10.31 0.13 1.28% 113,119
Feb 6, 2025 10.19 10.24 10.02 10.18 0.00 0.00% 118,300
Feb 5, 2025 10.10 10.20 9.97 10.18 0.10 0.99% 170,300
Feb 4, 2025 10.00 10.11 9.98 10.08 0.10 1.00% 96,804
Feb 3, 2025 9.81 10.04 9.81 9.98 -0.16 -1.58% 91,439
Jan 31, 2025 10.08 10.35 10.01 10.14 0.05 0.50% 118,701
Jan 30, 2025 10.52 10.68 10.06 10.09 -0.31 -2.98% 118,500
Jan 29, 2025 10.55 10.55 10.21 10.40 -0.14 -1.33% 74,308
Jan 28, 2025 10.37 10.73 10.37 10.54 0.15 1.44% 101,301
Jan 27, 2025 10.15 10.59 10.15 10.39 0.06 0.58% 69,532
Jan 24, 2025 10.26 10.51 10.22 10.33 0.03 0.29% 73,411
Jan 23, 2025 10.19 10.35 10.13 10.30 0.03 0.29% 101,600
Jan 22, 2025 10.34 10.50 10.25 10.27 -0.16 -1.53% 63,000
Jan 21, 2025 10.35 10.46 10.24 10.43 0.16 1.56% 62,041
Jan 17, 2025 10.28 10.34 10.17 10.27 0.12 1.18% 88,000
Jan 16, 2025 10.27 10.36 10.15 10.15 -0.13 -1.26% 70,233