EverCommerce Inc. (EVCM)
NASDAQ: EVCM
· Real-Time Price · USD
11.39
0.07 (0.62%)
At close: Sep 05, 2025, 3:59 PM
11.39
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
EVCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.32 | 11.35 | 11.13 | 11.32 | 11.32 | -0.61% | 185,793 |
| Sep 3, 2025 | 11.18 | 11.42 | 11.08 | 11.39 | 11.39 | 1.15% | 214,646 |
| Sep 2, 2025 | 11.35 | 11.39 | 11.15 | 11.26 | 11.26 | -2.51% | 250,500 |
| Aug 29, 2025 | 11.44 | 11.75 | 11.35 | 11.55 | 11.55 | 1.32% | 398,321 |
| Aug 28, 2025 | 11.50 | 11.64 | 11.38 | 11.40 | 11.40 | -0.09% | 213,437 |
| Aug 27, 2025 | 11.29 | 11.43 | 11.22 | 11.41 | 11.41 | 1.42% | 252,900 |
| Aug 26, 2025 | 11.42 | 11.48 | 11.22 | 11.25 | 11.25 | -1.32% | 218,312 |
| Aug 25, 2025 | 11.52 | 11.57 | 11.37 | 11.40 | 11.40 | -1.21% | 196,031 |
| Aug 22, 2025 | 11.24 | 11.63 | 11.24 | 11.54 | 11.54 | 3.13% | 243,900 |
| Aug 21, 2025 | 10.88 | 11.24 | 10.75 | 11.19 | 11.19 | 2.29% | 148,620 |
| Aug 20, 2025 | 10.98 | 10.99 | 10.60 | 10.94 | 10.94 | -0.45% | 558,600 |
| Aug 19, 2025 | 10.90 | 11.00 | 10.78 | 10.99 | 10.99 | 1.29% | 483,344 |
| Aug 18, 2025 | 10.84 | 10.92 | 10.69 | 10.85 | 10.85 | 0.28% | 261,500 |
| Aug 15, 2025 | 10.61 | 10.83 | 10.51 | 10.82 | 10.82 | 2.66% | 243,700 |
| 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% | 423,800 |
| 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 |