EverCommerce, Inc. EVCM
NASDAQ · United States · Technology Services
$9.75+1.09 (+12.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.86 | +13.91% | $8.75 | $9.96 | $8.75 | 161.97K |
| 2026-09-30 | $8.66 | +8.11% | $8.13 | $8.81 | $8.06 | 168.60K |
| 2026-09-29 | $8.01 | +0.50% | $8.07 | $8.19 | $7.83 | 106.60K |
| 2026-09-28 | $7.97 | -1.36% | $8.08 | $8.11 | $7.46 | 130.10K |
| 2026-09-25 | $8.08 | -2.88% | $8.39 | $8.49 | $8.02 | 117.80K |
| 2026-09-24 | $8.32 | 0.00% | $8.30 | $8.46 | $8.17 | 153.00K |
| 2026-09-23 | $8.32 | +3.23% | $8.07 | $8.48 | $7.99 | 162.30K |
| 2026-09-22 | $8.06 | -2.30% | $8.29 | $8.31 | $7.57 | 174.70K |
| 2026-09-21 | $8.25 | +6.18% | $7.76 | $8.40 | $7.63 | 186.60K |
| 2026-09-18 | $7.77 | +1.17% | $7.71 | $7.99 | $7.54 | 288.20K |
| 2026-09-17 | $7.68 | -3.40% | $7.95 | $8.02 | $7.55 | 176.60K |
| 2026-09-16 | $7.95 | +0.89% | $7.95 | $8.02 | $7.80 | 161.00K |
| 2026-09-15 | $7.88 | +4.23% | $7.45 | $8.01 | $7.30 | 198.00K |
| 2026-09-14 | $7.56 | +19.81% | $6.56 | $7.69 | $6.56 | 414.40K |
| 2026-09-11 | $6.31 | -3.37% | $6.53 | $6.60 | $6.21 | 180.50K |
| 2026-09-10 | $6.53 | -3.40% | $6.72 | $6.90 | $6.46 | 134.70K |
| 2026-09-09 | $6.76 | -5.85% | $7.15 | $7.17 | $6.63 | 181.10K |
| 2026-09-08 | $7.18 | -9.34% | $7.91 | $7.92 | $6.93 | 253.20K |
| 2026-09-04 | $7.92 | -0.13% | $7.93 | $8.03 | $7.66 | 162.40K |
| 2026-09-03 | $7.93 | 0.00% | $8.02 | $8.16 | $7.84 | 105.80K |
| 2026-09-02 | $7.93 | -1.73% | $8.08 | $8.10 | $7.74 | 182.30K |
| 2026-09-01 | $8.07 | -9.02% | $8.77 | $8.79 | $7.93 | 221.20K |
| 2026-08-31 | $8.87 | -3.59% | $9.20 | $9.23 | $8.80 | 123.70K |
| 2026-08-28 | $9.20 | -1.50% | $9.30 | $9.40 | $9.13 | 110.80K |
| 2026-08-27 | $9.34 | +3.55% | $9.12 | $9.36 | $9.00 | 87.10K |
| 2026-08-26 | $9.02 | +0.67% | $8.90 | $9.30 | $8.73 | 120.70K |
| 2026-08-25 | $8.96 | -6.18% | $9.63 | $9.63 | $8.85 | 191.50K |
| 2026-08-24 | $9.55 | -0.93% | $9.60 | $9.71 | $9.44 | 82.10K |
| 2026-08-21 | $9.64 | -0.41% | $9.79 | $9.79 | $9.39 | 79.60K |
| 2026-08-20 | $9.68 | -4.25% | $10.00 | $10.02 | $9.60 | 116.10K |
| 2026-08-19 | $10.11 | +1.30% | $10.08 | $10.38 | $10.00 | 152.00K |
| 2026-08-18 | $9.98 | -1.77% | $10.15 | $10.23 | $9.85 | 112.50K |
| 2026-08-17 | $10.16 | -0.29% | $10.09 | $10.28 | $10.04 | 186.20K |
| 2026-08-14 | $10.19 | +0.79% | $10.11 | $10.23 | $9.91 | 143.10K |
| 2026-08-13 | $10.11 | +1.40% | $10.00 | $10.17 | $9.81 | 120.90K |
| 2026-08-12 | $9.97 | +0.50% | $10.03 | $10.14 | $9.64 | 150.80K |
| 2026-08-11 | $9.92 | -2.98% | $10.07 | $10.20 | $9.66 | 188.10K |
| 2026-08-10 | $10.23 | -6.36% | $10.75 | $11.13 | $10.11 | 288.00K |
| 2026-08-07 | $10.92 | +2.92% | $10.75 | $11.05 | $10.21 | 127.60K |
| 2026-08-06 | $10.61 | -10.46% | $10.69 | $11.40 | $9.99 | 181.80K |
| 2026-08-05 | $11.85 | -1.00% | $11.93 | $12.11 | $11.68 | 106.30K |
| 2026-08-04 | $11.97 | -0.08% | $12.00 | $12.15 | $11.53 | 161.10K |
| 2026-08-03 | $11.98 | -2.92% | $12.38 | $12.66 | $11.87 | 144.60K |
| 2026-07-31 | $12.34 | +1.65% | $11.99 | $12.34 | $11.84 | 111.60K |
| 2026-07-30 | $12.14 | +0.17% | $12.07 | $12.24 | $11.70 | 93.00K |
| 2026-07-29 | $12.12 | +1.00% | $11.97 | $12.20 | $11.80 | 129.60K |
| 2026-07-28 | $12.00 | +1.52% | $11.99 | $12.25 | $11.85 | 118.00K |
| 2026-07-27 | $11.82 | +2.25% | $11.42 | $12.00 | $11.42 | 111.60K |
| 2026-07-24 | $11.56 | +4.52% | $11.25 | $11.90 | $11.09 | 138.00K |
| 2026-07-23 | $11.06 | -3.49% | $11.21 | $11.45 | $11.01 | 111.80K |
| 2026-07-22 | $11.46 | +1.42% | $11.30 | $11.53 | $10.89 | 165.80K |
| 2026-07-21 | $11.30 | -4.40% | $11.76 | $11.79 | $11.14 | 139.90K |
| 2026-07-20 | $11.82 | -1.83% | $11.98 | $12.22 | $11.69 | 184.40K |
| 2026-07-17 | $12.04 | +1.52% | $11.70 | $12.15 | $11.45 | 140.50K |
| 2026-07-16 | $11.86 | +2.51% | $11.60 | $12.34 | $11.44 | 303.00K |
| 2026-07-15 | $11.57 | +5.37% | $11.00 | $12.10 | $11.00 | 564.70K |
| 2026-07-14 | $10.98 | +1.48% | $10.62 | $11.00 | $10.39 | 267.20K |
| 2026-07-13 | $10.82 | +6.39% | $10.21 | $10.93 | $9.96 | 212.20K |
| 2026-07-10 | $10.17 | -0.29% | $10.30 | $10.36 | $10.00 | 136.30K |
| 2026-07-09 | $10.20 | +2.31% | $9.92 | $10.25 | $9.67 | 89.50K |
| 2026-07-08 | $9.97 | -0.99% | $10.00 | $10.02 | $9.77 | 141.50K |
| 2026-07-07 | $10.07 | -0.69% | $10.23 | $10.23 | $9.97 | 146.40K |
| 2026-07-06 | $10.14 | +1.60% | $9.89 | $10.26 | $9.87 | 171.40K |
| 2026-07-02 | $9.98 | -6.29% | $10.45 | $10.70 | $9.92 | 214.20K |
| 2026-07-01 | $10.65 | +5.86% | $10.00 | $11.00 | $10.00 | 188.80K |
| 2026-06-30 | $10.06 | +3.82% | $9.67 | $10.15 | $9.54 | 173.80K |
| 2026-06-29 | $9.69 | +4.08% | $9.45 | $9.82 | $9.45 | 147.50K |
| 2026-06-26 | $9.31 | +6.52% | $8.63 | $9.54 | $8.63 | 359.10K |
| 2026-06-25 | $8.74 | -0.68% | $8.79 | $8.93 | $8.60 | 142.90K |
| 2026-06-24 | $8.80 | -0.23% | $8.86 | $9.05 | $8.60 | 197.00K |
| 2026-06-23 | $8.82 | +1.26% | $8.74 | $9.06 | $8.69 | 182.60K |
| 2026-06-22 | $8.71 | -2.68% | $8.85 | $9.13 | $8.61 | 209.40K |
| 2026-06-18 | $8.95 | +2.40% | $8.81 | $9.03 | $8.55 | 148.80K |
| 2026-06-17 | $8.74 | -3.00% | $9.00 | $9.04 | $8.61 | 121.50K |
| 2026-06-16 | $9.01 | -1.42% | $9.06 | $9.29 | $8.76 | 139.40K |
| 2026-06-15 | $9.14 | +0.11% | $9.25 | $9.50 | $8.70 | 138.50K |
| 2026-06-12 | $9.13 | -2.87% | $9.35 | $9.60 | $9.02 | 148.20K |
| 2026-06-11 | $9.40 | +2.40% | $9.13 | $9.52 | $9.07 | 131.40K |
| 2026-06-10 | $9.18 | +2.00% | $9.02 | $9.40 | $8.95 | 110.40K |
| 2026-06-09 | $9.00 | -0.66% | $9.04 | $9.40 | $8.81 | 182.80K |
| 2026-06-08 | $9.06 | -1.52% | $9.21 | $9.44 | $9.00 | 176.00K |
| 2026-06-05 | $9.20 | -3.26% | $9.52 | $9.75 | $9.15 | 166.90K |
| 2026-06-04 | $9.51 | +0.85% | $9.59 | $9.81 | $9.45 | 100.00K |
| 2026-06-03 | $9.43 | -7.82% | $10.26 | $10.26 | $9.30 | 189.20K |
| 2026-06-02 | $10.23 | -9.07% | $11.11 | $11.11 | $10.23 | 146.80K |
| 2026-06-01 | $11.25 | 0.00% | $11.40 | $11.57 | $11.00 | 237.50K |
| 2026-05-29 | $11.25 | +1.44% | $11.03 | $11.55 | $11.03 | 141.10K |
| 2026-05-28 | $11.09 | +4.82% | $10.66 | $11.22 | $10.63 | 122.90K |
| 2026-05-27 | $10.58 | +0.47% | $10.45 | $10.71 | $10.40 | 75.20K |
| 2026-05-26 | $10.53 | -1.50% | $10.48 | $10.90 | $10.31 | 126.50K |