EverCommerce Inc. (EVCM) Historical Stock Price Data | Complete Trading History - Stocknear

EverCommerce Inc.

NASDAQ: EVCM · Real-Time Price · USD
11.41
-0.06 (-0.52%)
At close: Sep 26, 2025, 3:59 PM
11.41
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT

EVCM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 11.43 11.53 11.38 11.41 11.41 -0.52% 193,734
Sep 25, 2025 11.57 11.57 11.31 11.47 11.47 -1.71% 161,200
Sep 24, 2025 11.64 11.70 11.55 11.67 11.67 0.26% 139,330
Sep 23, 2025 12.02 12.02 11.57 11.64 11.64 -2.51% 217,200
Sep 22, 2025 11.79 12.21 11.69 11.94 11.94 0.84% 185,400
Sep 19, 2025 12.17 12.17 11.78 11.84 11.84 -2.55% 375,306
Sep 18, 2025 11.91 12.19 11.91 12.15 12.15 2.88% 216,000
Sep 17, 2025 11.75 11.96 11.59 11.81 11.81 0.77% 306,123
Sep 16, 2025 11.95 12.08 11.67 11.72 11.72 -1.18% 184,900
Sep 15, 2025 11.99 12.08 11.79 11.86 11.86 0.08% 210,300
Sep 12, 2025 11.83 11.99 11.75 11.85 11.85 -0.59% 229,000
Sep 11, 2025 11.42 11.92 11.39 11.92 11.92 4.84% 270,700
Sep 10, 2025 11.51 11.63 11.23 11.37 11.37 -1.13% 169,817
Sep 9, 2025 11.68 11.69 11.45 11.50 11.50 -1.71% 171,800
Sep 8, 2025 11.41 11.75 11.36 11.70 11.70 2.72% 193,311
Sep 5, 2025 11.45 11.70 11.31 11.39 11.39 0.62% 172,038
Sep 4, 2025 11.32 11.35 11.13 11.32 11.32 -0.61% 185,800
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