EverCommerce Inc. (EVCM)
NASDAQ: EVCM
· Real-Time Price · USD
10.56
-0.29 (-2.67%)
At close: Aug 14, 2025, 3:59 PM
10.54
-0.24%
Pre-market: Aug 15, 2025, 08:45 AM EDT
EVCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.62 | 10.78 | 10.50 | 10.54 | 10.54 | -2.86% | 202,449 |
| 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% | 423,800 |
| Aug 8, 2025 | 11.30 | 11.30 | 10.80 | 10.86 | 10.86 | -3.72% | 252,200 |
| Aug 7, 2025 | 11.98 | 11.98 | 10.84 | 11.28 | 11.28 | 9.83% | 268,500 |
| Aug 6, 2025 | 10.02 | 10.36 | 9.97 | 10.27 | 10.27 | 2.50% | 194,000 |
| 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% | 169,600 |
| 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% | 138,100 |
| 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% | 258,200 |
| Jul 22, 2025 | 11.29 | 11.48 | 11.22 | 11.44 | 11.44 | 1.87% | 262,000 |
| Jul 21, 2025 | 11.19 | 11.42 | 10.87 | 11.23 | 11.23 | 0.36% | 217,100 |
| Jul 18, 2025 | 11.34 | 11.34 | 11.12 | 11.19 | 11.19 | -0.53% | 194,505 |