5 DAY PERFORMANCE
+4.50%
1 MONTH PERFORMANCE
+21.06%
3 MONTH PERFORMANCE
+8.25%
6 MONTH PERFORMANCE
+11.66%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
+14.95%
EverCommerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $12.05 | $12.04 (-0.08%) | $12.21 | $12.03 | 110.02 K | $2.20 B |
| 10/27/2025 | $11.88 | $12.04 (1.35%) | $12.08 | $11.68 | 127.00 K | $2.20 B |
| 10/24/2025 | $11.63 | $11.78 (1.29%) | $11.93 | $11.63 | 134.32 K | $2.15 B |
| 10/23/2025 | $11.45 | $11.55 (0.87%) | $11.68 | $11.41 | 123.44 K | $2.11 B |
| 10/22/2025 | $11.41 | $11.44 (0.26%) | $11.53 | $11.29 | 137.40 K | $2.09 B |
| 10/21/2025 | $11.17 | $11.44 (2.42%) | $11.55 | $11.12 | 141.95 K | $2.09 B |
| 10/20/2025 | $11.07 | $11.19 (1.08%) | $11.25 | $11.06 | 99.93 K | $2.04 B |
| 10/17/2025 | $10.89 | $10.92 (0.28%) | $11.03 | $10.67 | 179.10 K | $1.99 B |
| 10/16/2025 | $11.14 | $11.00 (-1.26%) | $11.28 | $10.91 | 149.70 K | $2.01 B |
| 10/15/2025 | $10.99 | $11.15 (1.46%) | $11.21 | $10.99 | 146.00 K | $2.04 B |
| 10/14/2025 | $10.62 | $10.99 (3.48%) | $11.04 | $10.47 | 241.90 K | $2.01 B |
| 10/13/2025 | $10.99 | $11.05 (0.55%) | $11.11 | $10.84 | 190.70 K | $2.02 B |
| 10/10/2025 | $11.16 | $10.78 (-3.41%) | $11.26 | $10.75 | 166.20 K | $1.97 B |
| 10/09/2025 | $11.02 | $11.15 (1.18%) | $11.16 | $10.99 | 127.92 K | $2.04 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.
