5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
-0.89%
6 MONTH PERFORMANCE
-15.25%
YEAR-TO-DATE PERFORMANCE
-8.63%
1 YEAR PERFORMANCE
-3.82%
EverCommerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $9.96 | $10.04 (0.8%) | $10.07 | $9.79 | 32.76 K | |
| 05/21/2025 | $10.06 | $10.01 (-0.5%) | $10.40 | $9.98 | 143.57 K | $1.84 B |
| 05/20/2025 | $10.10 | $10.21 (1.09%) | $10.23 | $10.02 | 128.40 K | $1.87 B |
| 05/19/2025 | $10.19 | $10.11 (-0.79%) | $10.33 | $10.07 | 157.40 K | $1.85 B |
| 05/16/2025 | $10.66 | $10.36 (-2.81%) | $10.76 | $10.33 | 197.40 K | $1.90 B |
| 05/15/2025 | $10.62 | $10.66 (0.38%) | $10.87 | $10.52 | 503.80 K | $1.96 B |
| 05/14/2025 | $11.02 | $10.71 (-2.81%) | $11.12 | $10.70 | 195.93 K | $1.96 B |
| 05/13/2025 | $11.48 | $11.13 (-3.05%) | $11.55 | $10.13 | 258.60 K | $2.04 B |
| 05/12/2025 | $11.49 | $11.37 (-1.04%) | $11.49 | $11.12 | 244.60 K | $2.09 B |
| 05/09/2025 | $10.33 | $11.00 (6.49%) | $11.30 | $10.33 | 325.90 K | $2.02 B |
| 05/08/2025 | $10.30 | $10.35 (0.49%) | $10.37 | $10.19 | 170.43 K | $1.90 B |
| 05/07/2025 | $10.05 | $10.12 (0.7%) | $10.15 | $9.95 | 157.10 K | $1.86 B |
| 05/06/2025 | $9.82 | $9.97 (1.53%) | $10.03 | $9.82 | 112.30 K | $1.83 B |
| 05/05/2025 | $9.89 | $9.97 (0.81%) | $10.10 | $9.89 | 173.60 K | $1.83 B |
| 05/02/2025 | $9.75 | $10.00 (2.56%) | $10.01 | $9.75 | 149.50 K | $1.84 B |
| 05/01/2025 | $9.77 | $9.68 (-0.92%) | $9.93 | $9.56 | 237.21 K | $1.78 B |
| 04/30/2025 | $9.85 | $9.76 (-0.91%) | $10.10 | $9.62 | 164.24 K | $1.79 B |
| 04/29/2025 | $10.25 | $9.97 (-2.73%) | $10.28 | $9.96 | 215.01 K | $1.83 B |
| 04/28/2025 | $10.41 | $10.26 (-1.44%) | $10.69 | $9.88 | 158.70 K | $1.88 B |
| 04/25/2025 | $10.11 | $10.46 (3.46%) | $10.47 | $10.11 | 143.90 K | $1.92 B |
| 04/24/2025 | $10.09 | $10.25 (1.59%) | $10.29 | $10.09 | 113.12 K | $1.88 B |
| 04/23/2025 | $10.27 | $10.07 (-1.95%) | $10.35 | $10.06 | 132.70 K | $1.85 B |
| 04/22/2025 | $10.20 | $9.94 (-2.55%) | $10.20 | $9.71 | 132.52 K | $1.83 B |
| 04/21/2025 | $9.85 | $9.75 (-1.02%) | $9.91 | $9.57 | 96.90 K | $1.79 B |
| 04/17/2025 | $10.11 | $9.96 (-1.48%) | $10.23 | $9.96 | 132.00 K | $1.83 B |
| 04/16/2025 | $10.02 | $10.08 (0.6%) | $10.16 | $9.83 | 108.14 K | $1.85 B |
| 04/15/2025 | $9.99 | $10.11 (1.2%) | $10.13 | $9.91 | 99.12 K | $1.86 B |
| 04/14/2025 | $10.25 | $10.01 (-2.34%) | $10.25 | $9.84 | 123.50 K | $1.84 B |
| 04/11/2025 | $9.85 | $10.09 (2.44%) | $10.12 | $9.73 | 152.40 K | $1.85 B |
| 04/10/2025 | $10.34 | $9.93 (-3.97%) | $10.34 | $9.76 | 184.20 K | $1.82 B |
| 04/09/2025 | $9.29 | $10.53 (13.35%) | $10.64 | $9.07 | 362.60 K | $1.93 B |
| 04/08/2025 | $9.76 | $9.32 (-4.51%) | $9.90 | $9.19 | 195.04 K | $1.71 B |
| 04/07/2025 | $9.25 | $9.51 (2.81%) | $10.03 | $9.09 | 182.84 K | $1.75 B |
| 04/04/2025 | $9.30 | $9.58 (3.01%) | $10.09 | $9.30 | 161.90 K | $1.76 B |
| 04/03/2025 | $9.83 | $9.77 (-0.61%) | $9.99 | $9.59 | 201.52 K | $1.79 B |
| 04/02/2025 | $10.00 | $10.41 (4.1%) | $10.44 | $9.87 | 107.50 K | $1.91 B |
| 04/01/2025 | $10.00 | $10.24 (2.4%) | $10.24 | $9.63 | 126.90 K | $1.88 B |
| 03/31/2025 | $10.47 | $10.08 (-3.72%) | $10.47 | $9.97 | 225.41 K | $1.85 B |
| 03/28/2025 | $10.42 | $10.12 (-2.88%) | $10.42 | $9.97 | 114.11 K | $1.86 B |
| 03/27/2025 | $10.51 | $10.46 (-0.48%) | $10.67 | $10.45 | 89.60 K | $1.92 B |
| 03/26/2025 | $10.49 | $10.56 (0.67%) | $10.62 | $10.36 | 120.90 K | $1.94 B |
| 03/25/2025 | $10.15 | $10.50 (3.45%) | $10.61 | $10.15 | 116.71 K | $1.93 B |
| 03/24/2025 | $10.30 | $10.43 (1.26%) | $10.46 | $10.02 | 146.20 K | $1.92 B |
| 03/21/2025 | $9.89 | $10.08 (1.92%) | $10.18 | $9.79 | 170.60 K | $1.85 B |
| 03/20/2025 | $9.94 | $9.99 (0.5%) | $10.06 | $9.55 | 153.23 K | $1.83 B |
| 03/19/2025 | $9.89 | $10.02 (1.31%) | $10.13 | $9.70 | 197.50 K | $1.84 B |
| 03/18/2025 | $9.91 | $9.98 (0.71%) | $9.99 | $9.50 | 134.20 K | $1.83 B |
| 03/17/2025 | $9.30 | $9.97 (7.2%) | $10.08 | $9.30 | 189.04 K | $1.83 B |
| 03/14/2025 | $8.38 | $9.36 (11.69%) | $9.67 | $8.10 | 386.70 K | $1.72 B |
| 03/13/2025 | $9.26 | $8.95 (-3.35%) | $9.41 | $8.74 | 253.60 K | $1.64 B |
| 03/12/2025 | $9.14 | $9.18 (0.44%) | $9.34 | $9.02 | 126.90 K | $1.69 B |
| 03/11/2025 | $9.04 | $9.09 (0.55%) | $9.20 | $8.93 | 124.52 K | $1.67 B |
| 03/10/2025 | $9.32 | $9.06 (-2.79%) | $9.69 | $8.95 | 149.84 K | $1.66 B |
| 03/07/2025 | $9.43 | $9.46 (0.32%) | $9.51 | $9.24 | 93.65 K | $1.74 B |
| 03/06/2025 | $9.60 | $9.44 (-1.67%) | $9.80 | $9.41 | 97.93 K | $1.74 B |
| 03/05/2025 | $9.64 | $9.73 (0.93%) | $9.82 | $9.62 | 124.50 K | $1.79 B |
| 03/04/2025 | $9.54 | $9.64 (1.05%) | $9.80 | $9.53 | 139.50 K | $1.78 B |
| 03/03/2025 | $9.97 | $9.73 (-2.41%) | $10.02 | $9.67 | 125.43 K | $1.79 B |
| 02/28/2025 | $9.79 | $9.92 (1.33%) | $9.93 | $9.71 | 99.90 K | $1.83 B |
| 02/27/2025 | $10.56 | $9.81 (-7.1%) | $10.57 | $9.79 | 86.90 K | $1.81 B |
| 02/26/2025 | $10.12 | $9.98 (-1.38%) | $10.24 | $9.98 | 90.50 K | $1.84 B |
| 02/25/2025 | $10.01 | $10.13 (1.2%) | $10.31 | $10.01 | 121.70 K | $1.87 B |
| 02/24/2025 | $10.18 | $10.03 (-1.47%) | $10.68 | $9.95 | 158.34 K | $1.85 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.
