5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
+4.35%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-6.72%
EverCommerce Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $10.79 | $10.55 (-2.22%) | $10.80 | $10.52 | 221.60 K | $1.94 B |
07/10/2025 | $10.79 | $10.84 (0.46%) | $10.88 | $10.53 | 169.21 K | $1.99 B |
07/09/2025 | $10.81 | $10.81 (0%) | $10.84 | $10.65 | 143.30 K | $1.98 B |
07/08/2025 | $10.70 | $10.76 (0.56%) | $10.86 | $10.69 | 222.20 K | $1.97 B |
07/07/2025 | $10.74 | $10.63 (-1.02%) | $10.94 | $10.47 | 212.61 K | $1.95 B |
07/03/2025 | $10.74 | $10.87 (1.21%) | $10.99 | $10.74 | 143.00 K | $1.99 B |
07/02/2025 | $10.51 | $10.67 (1.52%) | $10.68 | $10.44 | 182.50 K | $1.96 B |
07/01/2025 | $10.46 | $10.55 (0.86%) | $10.68 | $10.35 | 252.00 K | $1.94 B |
06/30/2025 | $10.30 | $10.50 (1.94%) | $10.62 | $10.28 | 260.60 K | $1.93 B |
06/27/2025 | $10.42 | $10.30 (-1.15%) | $10.56 | $10.17 | 1.03 M | $1.89 B |
06/26/2025 | $10.09 | $10.42 (3.27%) | $10.44 | $10.01 | 194.90 K | $1.91 B |
06/25/2025 | $10.12 | $10.07 (-0.49%) | $10.13 | $9.96 | 190.30 K | $1.85 B |
06/24/2025 | $9.91 | $10.12 (2.12%) | $10.12 | $9.89 | 230.30 K | $1.86 B |
06/23/2025 | $9.54 | $9.83 (3.04%) | $9.83 | $9.47 | 224.42 K | $1.80 B |
06/20/2025 | $9.76 | $9.55 (-2.15%) | $9.76 | $9.55 | 296.41 K | $1.75 B |
06/18/2025 | $9.65 | $9.70 (0.52%) | $9.81 | $9.55 | 267.34 K | $1.78 B |
06/17/2025 | $9.50 | $9.68 (1.89%) | $9.82 | $9.44 | 279.82 K | $1.78 B |
06/16/2025 | $9.52 | $9.55 (0.32%) | $9.68 | $9.45 | 226.91 K | $1.75 B |
06/13/2025 | $9.62 | $9.42 (-2.08%) | $9.69 | $9.40 | 215.80 K | $1.73 B |
06/12/2025 | $9.89 | $9.82 (-0.71%) | $9.96 | $9.71 | 203.00 K | $1.80 B |
06/11/2025 | $10.29 | $9.96 (-3.21%) | $10.37 | $9.96 | 172.60 K | $1.83 B |
06/10/2025 | $10.30 | $10.26 (-0.39%) | $10.40 | $10.22 | 196.72 K | $1.88 B |
06/09/2025 | $10.29 | $10.30 (0.1%) | $10.44 | $9.95 | 207.11 K | $1.89 B |
06/06/2025 | $10.34 | $10.26 (-0.77%) | $10.36 | $10.20 | 231.10 K | $1.88 B |
06/05/2025 | $10.14 | $10.24 (0.99%) | $10.34 | $10.05 | 242.04 K | $1.88 B |
06/04/2025 | $10.19 | $10.14 (-0.49%) | $10.30 | $10.11 | 198.45 K | $1.86 B |
06/03/2025 | $9.86 | $10.17 (3.14%) | $10.18 | $9.72 | 290.53 K | $1.87 B |
06/02/2025 | $9.96 | $9.88 (-0.8%) | $10.00 | $9.77 | 194.00 K | $1.81 B |
05/30/2025 | $9.99 | $10.01 (0.2%) | $10.10 | $9.78 | 224.41 K | $1.84 B |
05/29/2025 | $10.13 | $10.05 (-0.79%) | $10.15 | $9.92 | 184.12 K | $1.84 B |
05/28/2025 | $10.02 | $10.06 (0.4%) | $10.12 | $10.00 | 159.22 K | $1.85 B |
05/27/2025 | $9.84 | $10.02 (1.83%) | $10.05 | $9.75 | 140.00 K | $1.84 B |
05/23/2025 | $9.74 | $9.72 (-0.21%) | $9.89 | $9.66 | 209.10 K | $1.78 B |
05/22/2025 | $9.96 | $9.94 (-0.2%) | $10.14 | $9.79 | 126.71 K | $1.82 B |
05/21/2025 | $10.06 | $10.01 (-0.5%) | $10.40 | $9.98 | 148.85 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 |