5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
+14.04%
EverCommerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $12.14 | $11.86 (-2.31%) | $12.16 | $11.82 | 94.02 K | $2.15 B |
| 01/27/2026 | $12.60 | $12.19 (-3.25%) | $12.60 | $12.00 | 87.91 K | $2.21 B |
| 01/26/2026 | $12.59 | $12.62 (0.24%) | $12.65 | $12.26 | 72.71 K | $2.28 B |
| 01/23/2026 | $12.73 | $12.67 (-0.47%) | $12.81 | $12.43 | 54.44 K | $2.29 B |
| 01/22/2026 | $12.38 | $12.76 (3.07%) | $12.92 | $12.38 | 107.60 K | $2.31 B |
| 01/21/2026 | $12.09 | $12.38 (2.4%) | $12.46 | $12.00 | 89.74 K | $2.24 B |
| 01/20/2026 | $12.65 | $12.13 (-4.11%) | $12.75 | $12.04 | 97.40 K | $2.20 B |
| 01/16/2026 | $12.42 | $12.75 (2.66%) | $13.02 | $12.13 | 190.50 K | $2.31 B |
| 01/15/2026 | $12.10 | $12.41 (2.56%) | $12.50 | $12.08 | 96.34 K | $2.25 B |
| 01/14/2026 | $11.87 | $12.04 (1.43%) | $12.07 | $11.81 | 154.00 K | $2.18 B |
| 01/13/2026 | $11.94 | $11.91 (-0.25%) | $12.14 | $11.63 | 131.43 K | $2.16 B |
| 01/12/2026 | $11.89 | $11.99 (0.84%) | $12.25 | $11.88 | 174.60 K | $2.17 B |
| 01/09/2026 | $11.99 | $11.94 (-0.42%) | $12.28 | $11.85 | 135.10 K | $2.16 B |
| 01/08/2026 | $12.13 | $12.07 (-0.49%) | $12.45 | $12.01 | 146.00 K | $2.18 B |
| 01/07/2026 | $11.89 | $12.14 (2.1%) | $12.31 | $11.89 | 137.70 K | $2.20 B |
| 01/06/2026 | $11.67 | $11.83 (1.37%) | $11.92 | $11.21 | 313.10 K | $2.14 B |
| 01/05/2026 | $11.05 | $11.88 (7.51%) | $11.94 | $10.92 | 236.10 K | $2.15 B |
| 01/02/2026 | $12.00 | $11.55 (-3.75%) | $12.01 | $10.88 | 326.00 K | $2.09 B |
| 12/31/2025 | $12.20 | $12.11 (-0.74%) | $12.22 | $12.01 | 87.40 K | $2.19 B |
| 12/30/2025 | $12.20 | $12.14 (-0.49%) | $12.44 | $12.10 | 97.71 K | $2.20 B |
| 12/29/2025 | $11.99 | $12.20 (1.75%) | $12.22 | $11.86 | 84.41 K | $2.21 B |
| 12/26/2025 | $11.90 | $12.02 (1.01%) | $12.13 | $11.84 | 106.10 K | $2.18 B |
| 12/24/2025 | $11.89 | $11.95 (0.5%) | $12.19 | $11.87 | 139.93 K | $2.16 B |
| 12/23/2025 | $12.08 | $11.95 (-1.08%) | $12.09 | $11.92 | 127.84 K | $2.16 B |
| 12/22/2025 | $11.91 | $12.09 (1.51%) | $12.28 | $11.91 | 139.54 K | $2.19 B |
| 12/19/2025 | $12.64 | $11.97 (-5.3%) | $12.72 | $11.96 | 300.30 K | $2.17 B |
| 12/18/2025 | $11.86 | $12.71 (7.17%) | $12.90 | $11.82 | 349.30 K | $2.30 B |
| 12/17/2025 | $13.05 | $12.15 (-6.9%) | $13.10 | $11.57 | 552.25 K | $2.20 B |
| 12/16/2025 | $13.18 | $13.40 (1.67%) | $14.41 | $13.09 | 1.09 M | $2.43 B |
| 12/15/2025 | $12.00 | $13.36 (11.33%) | $13.55 | $12.00 | 832.10 K | $2.42 B |
| 12/12/2025 | $10.89 | $12.08 (10.93%) | $12.09 | $10.89 | 581.40 K | $2.19 B |
| 12/11/2025 | $10.32 | $10.89 (5.52%) | $10.89 | $10.32 | 332.01 K | $1.97 B |
| 12/10/2025 | $9.92 | $10.37 (4.54%) | $10.54 | $9.81 | 392.01 K | $1.88 B |
| 12/09/2025 | $9.58 | $9.97 (4.07%) | $10.03 | $9.11 | 362.14 K | $1.80 B |
| 12/08/2025 | $9.98 | $9.67 (-3.11%) | $10.27 | $9.65 | 315.34 K | $1.75 B |
| 12/05/2025 | $9.63 | $9.94 (3.22%) | $9.96 | $9.62 | 241.60 K | $1.80 B |
| 12/04/2025 | $9.39 | $9.69 (3.19%) | $9.70 | $9.29 | 325.31 K | $1.75 B |
| 12/03/2025 | $8.91 | $9.32 (4.6%) | $9.35 | $8.88 | 368.15 K | $1.69 B |
| 12/02/2025 | $8.70 | $8.88 (2.07%) | $9.04 | $8.66 | 285.10 K | $1.61 B |
| 12/01/2025 | $8.62 | $8.65 (0.35%) | $8.90 | $8.49 | 350.90 K | $1.57 B |
| 11/28/2025 | $8.64 | $8.68 (0.46%) | $8.83 | $8.47 | 181.94 K | $1.57 B |
| 11/26/2025 | $8.64 | $8.61 (-0.35%) | $8.82 | $8.51 | 237.00 K | $1.56 B |
| 11/25/2025 | $8.41 | $8.64 (2.73%) | $8.68 | $8.40 | 247.71 K | $1.56 B |
| 11/24/2025 | $8.38 | $8.38 (0%) | $8.53 | $8.36 | 311.60 K | $1.52 B |
| 11/21/2025 | $8.11 | $8.37 (3.21%) | $8.49 | $8.11 | 279.90 K | $1.51 B |
| 11/20/2025 | $8.19 | $8.14 (-0.61%) | $8.42 | $8.05 | 261.21 K | $1.47 B |
| 11/19/2025 | $8.16 | $8.03 (-1.59%) | $8.37 | $8.02 | 306.90 K | $1.45 B |
| 11/18/2025 | $8.28 | $8.09 (-2.29%) | $8.41 | $8.08 | 326.21 K | $1.46 B |
| 11/17/2025 | $8.45 | $8.33 (-1.42%) | $8.63 | $8.33 | 287.19 K | $1.51 B |
| 11/14/2025 | $8.66 | $8.45 (-2.42%) | $8.74 | $8.33 | 332.32 K | $1.53 B |
| 11/13/2025 | $8.50 | $8.72 (2.59%) | $9.01 | $8.50 | 374.82 K | $1.58 B |
| 11/12/2025 | $8.54 | $8.50 (-0.47%) | $8.83 | $8.48 | 272.97 K | $1.54 B |
| 11/11/2025 | $8.80 | $8.48 (-3.64%) | $9.11 | $8.40 | 455.70 K | $1.53 B |
| 11/10/2025 | $9.42 | $8.84 (-6.16%) | $9.70 | $8.81 | 486.11 K | $1.60 B |
| 11/07/2025 | $7.82 | $9.35 (19.57%) | $9.48 | $7.66 | 821.65 K | $1.69 B |
| 11/06/2025 | $11.50 | $11.59 (0.78%) | $11.77 | $11.32 | 235.83 K | $2.10 B |
| 11/05/2025 | $11.23 | $11.55 (2.85%) | $11.61 | $11.14 | 164.24 K | $2.09 B |
| 11/04/2025 | $11.21 | $11.22 (0.09%) | $11.54 | $11.17 | 167.41 K | $2.03 B |
| 11/03/2025 | $11.59 | $11.42 (-1.47%) | $11.71 | $11.20 | 193.70 K | $2.07 B |
| 10/31/2025 | $11.30 | $11.59 (2.57%) | $11.67 | $11.24 | 234.50 K | $2.12 B |
| 10/30/2025 | $11.59 | $11.30 (-2.5%) | $11.82 | $11.27 | 283.20 K | $2.06 B |
| 10/29/2025 | $11.97 | $11.69 (-2.34%) | $11.97 | $11.57 | 143.60 K | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
