-
5 DAY PERFORMANCE
-1.45% -
1 MONTH PERFORMANCE
-1.35% -
3 MONTH PERFORMANCE
-8.43% -
6 MONTH PERFORMANCE
+13.19% -
YEAR-TO-DATE PERFORMANCE
-7.43% -
1 YEAR PERFORMANCE
+1.69%
EverCommerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.25 | $10.22 (-0.29%) | $10.30 | $10.14 | 96,159 | $1.89 B |
| 10/03/2024 | $10.15 | $10.07 (-0.79%) | $10.23 | $10.03 | 71,530 | $1.86 B |
| 10/02/2024 | $10.04 | $10.20 (1.59%) | $10.27 | $10.02 | 70,601 | $1.89 B |
| 10/01/2024 | $10.33 | $10.10 (-2.23%) | $10.36 | $10.06 | 100,401 | $1.87 B |
| 09/30/2024 | $10.38 | $10.36 (-0.19%) | $10.51 | $10.30 | 78,400 | $1.92 B |
| 09/27/2024 | $10.49 | $10.42 (-0.67%) | $10.59 | $10.20 | 144,800 | $1.93 B |
| 09/26/2024 | $10.62 | $10.44 (-1.69%) | $10.63 | $10.43 | 80,333 | $1.93 B |
| 09/25/2024 | $10.61 | $10.46 (-1.41%) | $10.61 | $10.40 | 69,332 | $1.94 B |
| 09/24/2024 | $10.67 | $10.61 (-0.56%) | $10.83 | $10.57 | 87,843 | $1.96 B |
| 09/23/2024 | $10.85 | $10.67 (-1.66%) | $10.97 | $10.66 | 60,200 | $1.98 B |
| 09/20/2024 | $10.78 | $10.77 (-0.09%) | $10.87 | $10.70 | 294,345 | $1.99 B |
| 09/19/2024 | $10.72 | $10.80 (0.75%) | $10.80 | $10.57 | 98,100 | $2.00 B |
| 09/18/2024 | $10.56 | $10.48 (-0.76%) | $10.80 | $10.42 | 98,931 | $1.94 B |
| 09/17/2024 | $10.78 | $10.57 (-1.95%) | $10.81 | $10.56 | 122,411 | $1.96 B |
| 09/16/2024 | $10.59 | $10.66 (0.66%) | $10.88 | $10.55 | 109,400 | $1.97 B |
| 09/13/2024 | $10.43 | $10.69 (2.49%) | $10.78 | $10.43 | 97,600 | $1.98 B |
| 09/12/2024 | $10.29 | $10.32 (0.29%) | $10.38 | $10.24 | 77,649 | $1.91 B |
| 09/11/2024 | $10.14 | $10.23 (0.89%) | $10.24 | $10.05 | 73,130 | $1.89 B |
| 09/10/2024 | $10.15 | $10.20 (0.49%) | $10.21 | $10.03 | 108,629 | $1.89 B |
| 09/09/2024 | $10.14 | $10.17 (0.3%) | $10.36 | $9.48 | 232,741 | $1.88 B |
| 09/06/2024 | $10.35 | $10.13 (-2.13%) | $10.39 | $10.10 | 97,800 | $1.88 B |
| 09/05/2024 | $10.37 | $10.35 (-0.19%) | $10.51 | $10.29 | 107,123 | $1.92 B |
| 09/04/2024 | $10.27 | $10.42 (1.46%) | $10.55 | $10.27 | 84,800 | $1.93 B |
| 09/03/2024 | $10.60 | $10.35 (-2.36%) | $10.75 | $10.34 | 107,615 | $1.92 B |
| 08/30/2024 | $10.82 | $10.71 (-1.02%) | $10.89 | $10.65 | 75,500 | $1.98 B |
| 08/29/2024 | $10.56 | $10.74 (1.7%) | $10.96 | $10.56 | 85,200 | $1.99 B |
| 08/28/2024 | $10.34 | $10.46 (1.16%) | $10.49 | $10.34 | 64,100 | $1.94 B |
| 08/27/2024 | $10.34 | $10.37 (0.29%) | $10.51 | $10.31 | 109,045 | $1.92 B |
| 08/26/2024 | $10.44 | $10.42 (-0.19%) | $10.57 | $10.41 | 95,000 | $1.93 B |
| 08/23/2024 | $10.32 | $10.41 (0.87%) | $10.48 | $10.29 | 124,232 | $1.93 B |
| 08/22/2024 | $10.41 | $10.25 (-1.54%) | $10.47 | $10.24 | 76,900 | $1.90 B |
| 08/21/2024 | $10.30 | $10.41 (1.07%) | $10.44 | $10.24 | 72,810 | $1.93 B |
| 08/20/2024 | $10.20 | $10.22 (0.2%) | $10.26 | $10.11 | 90,369 | $1.89 B |
| 08/19/2024 | $10.13 | $10.21 (0.79%) | $10.35 | $10.11 | 155,500 | $1.89 B |
| 08/16/2024 | $10.06 | $10.11 (0.5%) | $10.23 | $10.06 | 110,928 | $1.87 B |
| 08/15/2024 | $9.97 | $10.09 (1.2%) | $10.19 | $9.94 | 97,000 | $1.87 B |
| 08/14/2024 | $9.84 | $9.77 (-0.71%) | $9.88 | $9.72 | 147,244 | $1.81 B |
| 08/13/2024 | $9.43 | $9.83 (4.24%) | $9.96 | $9.43 | 206,513 | $1.82 B |
| 08/12/2024 | $9.90 | $9.67 (-2.32%) | $9.94 | $9.66 | 168,500 | $1.79 B |
| 08/09/2024 | $10.09 | $9.86 (-2.28%) | $10.11 | $9.80 | 172,018 | $1.83 B |
| 08/08/2024 | $10.10 | $10.11 (0.1%) | $10.27 | $9.99 | 121,600 | $1.87 B |
| 08/07/2024 | $10.05 | $10.02 (-0.3%) | $10.66 | $9.45 | 194,000 | $1.86 B |
| 08/06/2024 | $10.62 | $10.58 (-0.38%) | $10.77 | $10.55 | 120,100 | $1.96 B |
| 08/05/2024 | $10.50 | $10.57 (0.67%) | $10.85 | $10.10 | 173,927 | $1.96 B |
| 08/02/2024 | $11.17 | $11.10 (-0.63%) | $11.22 | $10.86 | 131,300 | $2.07 B |
| 08/01/2024 | $12.06 | $11.56 (-4.15%) | $12.18 | $11.51 | 117,600 | $2.16 B |
| 07/31/2024 | $12.22 | $12.06 (-1.31%) | $12.31 | $11.99 | 131,322 | $2.25 B |
| 07/30/2024 | $12.08 | $12.11 (0.25%) | $12.19 | $11.94 | 138,413 | $2.26 B |
| 07/29/2024 | $12.14 | $12.07 (-0.58%) | $12.35 | $12.04 | 238,600 | $2.25 B |
| 07/26/2024 | $12.00 | $12.14 (1.17%) | $12.15 | $11.94 | 187,600 | $2.27 B |
| 07/25/2024 | $11.63 | $11.86 (1.98%) | $12.05 | $11.63 | 108,100 | $2.21 B |
| 07/24/2024 | $11.93 | $11.62 (-2.6%) | $12.03 | $11.56 | 113,122 | $2.17 B |
| 07/23/2024 | $11.89 | $12.01 (1.01%) | $12.05 | $11.89 | 157,110 | $2.24 B |
| 07/22/2024 | $11.88 | $11.93 (0.42%) | $11.99 | $11.79 | 101,286 | $2.23 B |
| 07/19/2024 | $11.98 | $11.79 (-1.59%) | $12.09 | $11.72 | 126,765 | $2.20 B |
| 07/18/2024 | $11.97 | $11.98 (0.08%) | $12.13 | $11.90 | 145,938 | $2.24 B |
| 07/17/2024 | $11.75 | $11.96 (1.79%) | $11.96 | $11.63 | 146,827 | $2.23 B |
| 07/16/2024 | $11.72 | $11.88 (1.37%) | $11.96 | $11.72 | 154,983 | $2.22 B |
| 07/15/2024 | $11.40 | $11.64 (2.11%) | $11.65 | $11.38 | 200,751 | $2.17 B |
| 07/12/2024 | $11.25 | $11.31 (0.53%) | $11.44 | $11.25 | 135,257 | $2.11 B |
| 07/11/2024 | $11.13 | $11.20 (0.63%) | $11.27 | $10.98 | 153,303 | $2.09 B |
| 07/10/2024 | $10.96 | $10.94 (-0.18%) | $11.02 | $10.81 | 127,819 | $2.04 B |
| 07/09/2024 | $11.09 | $10.92 (-1.53%) | $11.14 | $10.88 | 101,619 | $2.04 B |
| 07/08/2024 | $11.16 | $11.11 (-0.45%) | $11.17 | $11.01 | 109,283 | $2.07 B |
| 07/05/2024 | $10.89 | $11.15 (2.39%) | $11.26 | $10.83 | 139,490 | $2.08 B |