NASDAQ : EVCM
EverCommerce Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 9.15 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EverCommerce Inc. (EVCM) closed at 8.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.26 | 9.35 | 8.47 | 8.62 | 136,508 | -5.90% |
| 2026-10-30 | 9.15 | 9.33 | 9.08 | 9.16 | 42,463 | +0.11% |
| 2026-10-29 | 9.39 | 9.4 | 8.93 | 9.15 | 101,686 | -2.56% |
| 2026-10-28 | 9.43 | 9.59 | 9.18 | 9.39 | 97,664 | -0.11% |
| 2026-10-27 | 9.65 | 9.73 | 9.225 | 9.4 | 54,729 | -3.09% |
| 2026-10-26 | 9.26 | 9.92 | 9.105 | 9.7 | 108,001 | +5.09% |
| 2026-10-23 | 9.16 | 9.26 | 9 | 9.23 | 87,262 | -0.32% |
| 2026-10-22 | 9.13 | 9.27 | 9 | 9.26 | 114,573 | +0.22% |
| 2026-10-21 | 9.28 | 9.42 | 9.136 | 9.24 | 51,288 | +0.87% |
| 2026-10-20 | 9.53 | 9.86 | 9.12 | 9.16 | 52,828 | -3.68% |
| 2026-10-19 | 9.4 | 9.61 | 9.32 | 9.51 | 42,354 | +1.06% |
| 2026-10-16 | 9.6 | 9.751 | 9.22 | 9.41 | 54,850 | -1.26% |
| 2026-10-15 | 9.31 | 9.69 | 9.31 | 9.53 | 56,768 | +1.71% |
| 2026-10-14 | 9.36 | 9.6 | 9.29 | 9.37 | 88,030 | -1.06% |
| 2026-10-13 | 9.24 | 9.74 | 9 | 9.47 | 127,900 | +1.94% |
| 2026-10-12 | 9.19 | 9.82 | 9.065 | 9.29 | 182,898 | +1.64% |
| 2026-10-09 | 9.16 | 9.16 | 8.95 | 9.14 | 71,145 | +0.88% |
| 2026-10-08 | 9.21 | 9.32 | 9 | 9.06 | 93,086 | -2.58% |
| 2026-10-07 | 9.27 | 9.664 | 9.135 | 9.3 | 178,600 | +0.32% |
| 2026-10-06 | 9.13 | 9.55 | 9.095 | 9.27 | 89,834 | +2.21% |
| 2026-10-05 | 8.92 | 9.3 | 8.92 | 9.07 | 98,967 | +1.45% |
| 2026-10-02 | 9.88 | 9.88 | 8.92 | 8.94 | 144,417 | -9.61% |
| 2026-10-01 | 8.75 | 10.07 | 8.75 | 9.89 | 277,608 | +14.20% |
| 2026-09-30 | 8.13 | 8.81 | 8.06 | 8.66 | 168,831 | +8.11% |
| 2026-09-29 | 8.07 | 8.195 | 7.83 | 8.01 | 106,630 | +0.50% |
| 2026-09-28 | 8.08 | 8.11 | 7.46 | 7.97 | 130,115 | -1.36% |
| 2026-09-25 | 8.39 | 8.49 | 8.02 | 8.08 | 117,803 | -2.88% |
| 2026-09-24 | 8.3 | 8.46 | 8.17 | 8.32 | 153,035 | +0.00% |
| 2026-09-23 | 8.07 | 8.48 | 7.985 | 8.32 | 162,293 | +3.23% |
| 2026-09-22 | 8.29 | 8.31 | 7.57 | 8.06 | 174,733 | -2.30% |
| 2026-09-21 | 7.76 | 8.395 | 7.63 | 8.25 | 186,556 | +6.18% |
| 2026-09-18 | 7.71 | 7.99 | 7.538 | 7.77 | 290,494 | +1.17% |
| 2026-09-17 | 7.95 | 8.02 | 7.55 | 7.68 | 176,628 | -3.40% |
| 2026-09-16 | 7.95 | 8.02 | 7.8 | 7.95 | 161,057 | +0.89% |
| 2026-09-15 | 7.45 | 8.01 | 7.3 | 7.88 | 198,031 | +4.23% |
| 2026-09-14 | 6.56 | 7.69 | 6.56 | 7.56 | 414,599 | +19.81% |
| 2026-09-11 | 6.53 | 6.6 | 6.21 | 6.31 | 180,663 | -3.37% |
| 2026-09-10 | 6.72 | 6.9 | 6.46 | 6.53 | 134,725 | -3.40% |
| 2026-09-09 | 7.15 | 7.17 | 6.625 | 6.76 | 181,147 | -5.85% |
| 2026-09-08 | 7.91 | 7.92 | 6.935 | 7.18 | 253,243 | -9.34% |
| 2026-09-04 | 7.93 | 8.035 | 7.66 | 7.92 | 162,412 | -0.13% |
| 2026-09-03 | 8.02 | 8.165 | 7.84 | 7.93 | 105,845 | +0.00% |
| 2026-09-02 | 8.08 | 8.095 | 7.74 | 7.93 | 182,287 | -1.73% |
| 2026-09-01 | 8.77 | 8.79 | 7.93 | 8.07 | 221,206 | -9.02% |
| 2026-08-31 | 9.2 | 9.23 | 8.8 | 8.87 | 123,687 | -3.59% |
| 2026-08-28 | 9.3 | 9.395 | 9.13 | 9.2 | 110,814 | -1.50% |
| 2026-08-27 | 9.12 | 9.36 | 8.996 | 9.34 | 87,095 | +3.55% |
| 2026-08-26 | 8.9 | 9.3 | 8.73 | 9.02 | 120,662 | +0.67% |
| 2026-08-25 | 9.63 | 9.63 | 8.85 | 8.96 | 191,485 | -6.18% |
| 2026-08-24 | 9.6 | 9.71 | 9.44 | 9.55 | 82,110 | -0.93% |
| 2026-08-21 | 9.79 | 9.79 | 9.39 | 9.64 | 79,570 | -0.41% |
| 2026-08-20 | 10 | 10.02 | 9.605 | 9.68 | 116,098 | -4.25% |
| 2026-08-19 | 10.08 | 10.38 | 10 | 10.11 | 151,971 | +1.30% |
| 2026-08-18 | 10.15 | 10.228 | 9.85 | 9.98 | 112,529 | -1.77% |
| 2026-08-17 | 10.09 | 10.28 | 10.04 | 10.16 | 186,236 | -0.29% |
| 2026-08-14 | 10.11 | 10.23 | 9.915 | 10.19 | 143,053 | +0.79% |
| 2026-08-13 | 10 | 10.17 | 9.81 | 10.11 | 120,912 | +1.40% |
| 2026-08-12 | 10.03 | 10.14 | 9.64 | 9.97 | 150,758 | +0.50% |
| 2026-08-11 | 10.07 | 10.205 | 9.66 | 9.92 | 188,085 | -2.98% |
| 2026-08-10 | 10.75 | 11.13 | 10.11 | 10.225 | 287,982 | -6.36% |
| 2026-08-07 | 10.75 | 11.05 | 10.21 | 10.92 | 127,568 | +2.92% |
| 2026-08-06 | 10.69 | 11.395 | 9.987 | 10.61 | 181,792 | -10.46% |
| 2026-08-05 | 11.93 | 12.11 | 11.68 | 11.85 | 106,250 | -1.00% |
| 2026-08-04 | 12 | 12.145 | 11.53 | 11.97 | 161,113 | -0.08% |
| 2026-08-03 | 12.38 | 12.66 | 11.87 | 11.98 | 144,572 | -2.92% |
| 2026-07-31 | 11.99 | 12.34 | 11.84 | 12.34 | 111,573 | +1.65% |
| 2026-07-30 | 12.07 | 12.24 | 11.705 | 12.14 | 92,966 | +0.17% |
| 2026-07-29 | 11.97 | 12.2 | 11.8 | 12.12 | 129,635 | +1.00% |
| 2026-07-28 | 11.99 | 12.25 | 11.85 | 12 | 118,018 | +1.52% |
| 2026-07-27 | 11.42 | 12 | 11.42 | 11.82 | 111,554 | +2.25% |
| 2026-07-24 | 11.25 | 11.9 | 11.09 | 11.56 | 138,017 | +4.52% |
| 2026-07-23 | 11.21 | 11.455 | 11.01 | 11.06 | 111,847 | -3.49% |
| 2026-07-22 | 11.3 | 11.535 | 10.885 | 11.46 | 165,801 | +1.42% |
| 2026-07-21 | 11.76 | 11.79 | 11.14 | 11.3 | 139,862 | -4.40% |
| 2026-07-20 | 11.98 | 12.22 | 11.689 | 11.82 | 184,378 | -1.83% |
| 2026-07-17 | 11.7 | 12.145 | 11.45 | 12.04 | 140,531 | +1.52% |
| 2026-07-16 | 11.6 | 12.34 | 11.44 | 11.86 | 303,047 | +2.51% |
| 2026-07-15 | 11 | 12.1 | 11 | 11.57 | 564,692 | +5.37% |
| 2026-07-14 | 10.62 | 11 | 10.385 | 10.98 | 267,211 | +1.48% |
| 2026-07-13 | 10.21 | 10.93 | 9.962 | 10.82 | 212,176 | +6.39% |
| 2026-07-10 | 10.3 | 10.36 | 10 | 10.17 | 136,250 | -0.29% |
| 2026-07-09 | 9.92 | 10.25 | 9.67 | 10.2 | 89,532 | +2.31% |
| 2026-07-08 | 10 | 10.02 | 9.77 | 9.97 | 141,457 | -0.99% |
| 2026-07-07 | 10.23 | 10.23 | 9.965 | 10.07 | 146,372 | -0.69% |
| 2026-07-06 | 9.89 | 10.26 | 9.87 | 10.14 | 171,381 | +1.60% |
| 2026-07-02 | 10.45 | 10.705 | 9.92 | 9.98 | 214,155 | -6.29% |
| 2026-07-01 | 10 | 11 | 10 | 10.65 | 188,844 | +5.86% |
| 2026-06-30 | 9.67 | 10.15 | 9.54 | 10.06 | 173,777 | +3.82% |
| 2026-06-29 | 9.45 | 9.82 | 9.45 | 9.69 | 147,471 | +4.08% |
| 2026-06-26 | 8.63 | 9.54 | 8.63 | 9.31 | 359,101 | +6.52% |
| 2026-06-25 | 8.79 | 8.925 | 8.6 | 8.74 | 142,873 | -0.68% |
| 2026-06-24 | 8.86 | 9.05 | 8.6 | 8.8 | 197,047 | -0.23% |
| 2026-06-23 | 8.74 | 9.06 | 8.69 | 8.82 | 182,639 | +1.26% |
| 2026-06-22 | 8.85 | 9.125 | 8.61 | 8.71 | 209,433 | -2.68% |
| 2026-06-18 | 8.81 | 9.03 | 8.545 | 8.95 | 148,788 | +2.40% |
| 2026-06-17 | 9 | 9.04 | 8.615 | 8.74 | 121,487 | -3.00% |
| 2026-06-16 | 9.06 | 9.29 | 8.76 | 9.01 | 139,429 | -1.42% |
| 2026-06-15 | 9.25 | 9.5 | 8.7 | 9.14 | 138,544 | +0.11% |
| 2026-06-12 | 9.35 | 9.6 | 9.02 | 9.13 | 148,186 | -2.87% |
| 2026-06-11 | 9.13 | 9.52 | 9.07 | 9.4 | 131,382 | +2.40% |
| 2026-06-10 | 9.02 | 9.4 | 8.95 | 9.18 | 110,356 | +2.00% |
| 2026-06-09 | 9.04 | 9.4 | 8.81 | 9 | 182,758 | -0.66% |
| 2026-06-08 | 9.21 | 9.44 | 9 | 9.06 | 176,047 | -1.52% |
| 2026-06-05 | 9.52 | 9.75 | 9.15 | 9.2 | 166,867 | -3.26% |
| 2026-06-04 | 9.59 | 9.81 | 9.45 | 9.51 | 99,955 | +0.85% |
| 2026-06-03 | 10.26 | 10.26 | 9.3 | 9.43 | 189,208 | -7.82% |
| 2026-06-02 | 11.11 | 11.11 | 10.23 | 10.23 | 146,774 | -9.07% |
| 2026-06-01 | 11.4 | 11.57 | 11 | 11.25 | 237,510 | +0.00% |
| 2026-05-29 | 11.03 | 11.55 | 11.03 | 11.25 | 141,133 | +1.44% |
| 2026-05-28 | 10.66 | 11.22 | 10.63 | 11.09 | 122,939 | +4.82% |
| 2026-05-27 | 10.45 | 10.71 | 10.398 | 10.58 | 75,231 | +0.47% |
| 2026-05-26 | 10.48 | 10.895 | 10.31 | 10.53 | 126,537 | -1.50% |
| 2026-05-22 | 10.45 | 10.85 | 10.45 | 10.69 | 81,892 | +2.30% |
| 2026-05-21 | 10.26 | 10.72 | 10.02 | 10.45 | 82,226 | +0.97% |
| 2026-05-20 | 10.09 | 10.46 | 9.865 | 10.35 | 101,873 | +2.48% |
| 2026-05-19 | 10.19 | 10.55 | 10.01 | 10.1 | 87,777 | +0.00% |
| 2026-05-18 | 9.5 | 10.106 | 9.5 | 10.1 | 111,176 | +6.43% |
| 2026-05-15 | 9.55 | 9.985 | 9.49 | 9.49 | 125,366 | -0.42% |
| 2026-05-14 | 9.55 | 10.03 | 9.5 | 9.53 | 120,943 | -1.75% |
| 2026-05-13 | 10.09 | 10.43 | 9.34 | 9.7 | 128,328 | -4.06% |