5 DAY PERFORMANCE
+6.10%
1 MONTH PERFORMANCE
+9.91%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
-1.75%
YEAR-TO-DATE PERFORMANCE
-8.36%
1 YEAR PERFORMANCE
+15.31%
EverCommerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $9.85 | $10.09 (2.44%) | $10.12 | $9.73 | 152,381 | $1.85 B |
| 04/10/2025 | $10.34 | $9.93 (-3.97%) | $10.34 | $9.76 | 184,200 | $1.82 B |
| 04/09/2025 | $9.29 | $10.53 (13.35%) | $10.64 | $9.07 | 362,600 | $1.93 B |
| 04/08/2025 | $9.76 | $9.32 (-4.51%) | $9.90 | $9.19 | 195,042 | $1.71 B |
| 04/07/2025 | $9.25 | $9.51 (2.81%) | $10.03 | $9.09 | 182,843 | $1.75 B |
| 04/04/2025 | $9.30 | $9.58 (3.01%) | $10.09 | $9.30 | 161,900 | $1.76 B |
| 04/03/2025 | $9.83 | $9.77 (-0.61%) | $9.99 | $9.59 | 201,518 | $1.79 B |
| 04/02/2025 | $10.00 | $10.41 (4.1%) | $10.44 | $9.87 | 107,500 | $1.91 B |
| 04/01/2025 | $10.00 | $10.24 (2.4%) | $10.24 | $9.63 | 126,903 | $1.88 B |
| 03/31/2025 | $10.47 | $10.08 (-3.72%) | $10.47 | $9.97 | 225,408 | $1.85 B |
| 03/28/2025 | $10.42 | $10.12 (-2.88%) | $10.42 | $9.97 | 114,114 | $1.86 B |
| 03/27/2025 | $10.51 | $10.46 (-0.48%) | $10.67 | $10.45 | 89,600 | $1.92 B |
| 03/26/2025 | $10.49 | $10.56 (0.67%) | $10.62 | $10.36 | 120,900 | $1.94 B |
| 03/25/2025 | $10.15 | $10.50 (3.45%) | $10.61 | $10.15 | 116,706 | $1.93 B |
| 03/24/2025 | $10.30 | $10.43 (1.26%) | $10.46 | $10.02 | 146,200 | $1.92 B |
| 03/21/2025 | $9.89 | $10.08 (1.92%) | $10.18 | $9.79 | 170,600 | $1.85 B |
| 03/20/2025 | $9.94 | $9.99 (0.5%) | $10.06 | $9.55 | 153,227 | $1.83 B |
| 03/19/2025 | $9.89 | $10.02 (1.31%) | $10.13 | $9.70 | 197,500 | $1.84 B |
| 03/18/2025 | $9.91 | $9.98 (0.71%) | $9.99 | $9.50 | 134,200 | $1.83 B |
| 03/17/2025 | $9.30 | $9.97 (7.2%) | $10.08 | $9.30 | 189,037 | $1.83 B |
| 03/14/2025 | $8.38 | $9.36 (11.69%) | $9.67 | $8.10 | 386,700 | $1.72 B |
| 03/13/2025 | $9.26 | $8.95 (-3.35%) | $9.41 | $8.74 | 253,600 | $1.64 B |
| 03/12/2025 | $9.14 | $9.18 (0.44%) | $9.34 | $9.02 | 126,900 | $1.69 B |
| 03/11/2025 | $9.04 | $9.09 (0.55%) | $9.20 | $8.93 | 124,522 | $1.67 B |
| 03/10/2025 | $9.32 | $9.06 (-2.79%) | $9.69 | $8.95 | 149,835 | $1.66 B |
| 03/07/2025 | $9.43 | $9.46 (0.32%) | $9.51 | $9.24 | 93,646 | $1.74 B |
| 03/06/2025 | $9.60 | $9.44 (-1.67%) | $9.80 | $9.41 | 97,929 | $1.74 B |
| 03/05/2025 | $9.64 | $9.73 (0.93%) | $9.82 | $9.62 | 124,500 | $1.79 B |
| 03/04/2025 | $9.54 | $9.64 (1.05%) | $9.80 | $9.53 | 139,500 | $1.78 B |
| 03/03/2025 | $9.97 | $9.73 (-2.41%) | $10.02 | $9.67 | 125,433 | $1.79 B |
| 02/28/2025 | $9.79 | $9.92 (1.33%) | $9.93 | $9.71 | 99,900 | $1.83 B |
| 02/27/2025 | $10.56 | $9.81 (-7.1%) | $10.57 | $9.79 | 86,900 | $1.81 B |
| 02/26/2025 | $10.12 | $9.98 (-1.38%) | $10.24 | $9.98 | 90,500 | $1.84 B |
| 02/25/2025 | $10.01 | $10.13 (1.2%) | $10.31 | $10.01 | 121,700 | $1.87 B |
| 02/24/2025 | $10.18 | $10.03 (-1.47%) | $10.68 | $9.95 | 158,336 | $1.85 B |
| 02/21/2025 | $10.61 | $10.15 (-4.34%) | $10.61 | $10.12 | 113,900 | $1.87 B |
| 02/20/2025 | $10.74 | $10.52 (-2.05%) | $10.81 | $10.47 | 105,000 | $1.94 B |
| 02/19/2025 | $10.91 | $10.84 (-0.64%) | $10.91 | $10.70 | 80,126 | $2.00 B |
| 02/18/2025 | $10.78 | $11.02 (2.23%) | $11.10 | $10.78 | 97,607 | $2.03 B |
| 02/14/2025 | $10.90 | $10.75 (-1.38%) | $10.93 | $10.72 | 65,600 | $1.98 B |
| 02/13/2025 | $11.01 | $10.90 (-1%) | $11.10 | $10.68 | 107,500 | $2.01 B |
| 02/12/2025 | $10.78 | $10.93 (1.39%) | $10.98 | $10.53 | 104,100 | $2.01 B |
| 02/11/2025 | $10.78 | $10.91 (1.21%) | $10.97 | $10.62 | 156,500 | $2.01 B |
| 02/10/2025 | $10.38 | $10.93 (5.3%) | $10.94 | $10.37 | 113,815 | $2.01 B |
| 02/07/2025 | $10.15 | $10.31 (1.58%) | $10.31 | $10.01 | 113,119 | $1.90 B |
| 02/06/2025 | $10.19 | $10.18 (-0.1%) | $10.24 | $10.02 | 118,300 | $1.87 B |
| 02/05/2025 | $10.10 | $10.18 (0.79%) | $10.20 | $9.97 | 170,300 | $1.87 B |
| 02/04/2025 | $10.00 | $10.08 (0.8%) | $10.11 | $9.98 | 96,804 | $1.86 B |
| 02/03/2025 | $9.81 | $9.98 (1.73%) | $10.04 | $9.81 | 91,439 | $1.84 B |
| 01/31/2025 | $10.08 | $10.14 (0.6%) | $10.35 | $10.01 | 118,701 | $1.87 B |
| 01/30/2025 | $10.52 | $10.09 (-4.09%) | $10.68 | $10.06 | 118,500 | $1.86 B |
| 01/29/2025 | $10.55 | $10.40 (-1.42%) | $10.55 | $10.21 | 74,308 | $1.92 B |
| 01/28/2025 | $10.37 | $10.54 (1.64%) | $10.73 | $10.37 | 101,301 | $1.94 B |
| 01/27/2025 | $10.15 | $10.39 (2.36%) | $10.59 | $10.15 | 69,532 | $1.91 B |
| 01/24/2025 | $10.26 | $10.33 (0.68%) | $10.51 | $10.22 | 73,411 | $1.90 B |
| 01/23/2025 | $10.19 | $10.30 (1.08%) | $10.35 | $10.13 | 101,600 | $1.90 B |
| 01/22/2025 | $10.34 | $10.27 (-0.68%) | $10.50 | $10.25 | 63,000 | $1.89 B |
| 01/21/2025 | $10.35 | $10.43 (0.77%) | $10.46 | $10.24 | 62,041 | $1.92 B |
| 01/17/2025 | $10.28 | $10.27 (-0.1%) | $10.34 | $10.17 | 88,000 | $1.89 B |
| 01/16/2025 | $10.27 | $10.15 (-1.17%) | $10.36 | $10.15 | 70,233 | $1.87 B |
| 01/15/2025 | $10.40 | $10.28 (-1.15%) | $10.53 | $10.14 | 75,300 | $1.89 B |
| 01/14/2025 | $10.18 | $10.14 (-0.39%) | $10.54 | $10.07 | 78,040 | $1.87 B |
| 01/13/2025 | $10.00 | $10.11 (1.1%) | $10.17 | $9.98 | 75,500 | $1.86 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.
