-
5 DAY PERFORMANCE
-0.82% -
1 MONTH PERFORMANCE
+10.86% -
3 MONTH PERFORMANCE
+15.64% -
6 MONTH PERFORMANCE
+25.91% -
YEAR-TO-DATE PERFORMANCE
+9.25% -
1 YEAR PERFORMANCE
+25.13%
EverCommerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $12.16 | $12.05 (-0.9%) | $12.28 | $11.65 | 83,121 | $2.22 B |
| 12/02/2024 | $11.86 | $12.22 (3.04%) | $12.33 | $11.86 | 190,100 | $2.25 B |
| 11/29/2024 | $12.10 | $12.15 (0.41%) | $12.17 | $12.03 | 36,601 | $2.24 B |
| 11/27/2024 | $12.15 | $12.03 (-0.99%) | $12.25 | $10.94 | 51,412 | $2.22 B |
| 11/26/2024 | $12.08 | $12.15 (0.58%) | $12.20 | $12.05 | 86,500 | $2.24 B |
| 11/25/2024 | $11.92 | $12.15 (1.93%) | $12.16 | $11.92 | 114,200 | $2.24 B |
| 11/22/2024 | $11.64 | $11.87 (1.98%) | $11.93 | $11.39 | 125,700 | $2.19 B |
| 11/21/2024 | $11.34 | $11.65 (2.73%) | $11.68 | $11.25 | 127,806 | $2.15 B |
| 11/20/2024 | $11.17 | $11.26 (0.81%) | $11.26 | $11.06 | 95,100 | $2.07 B |
| 11/19/2024 | $11.04 | $11.20 (1.45%) | $11.20 | $10.92 | 119,700 | $2.06 B |
| 11/18/2024 | $11.08 | $11.15 (0.63%) | $11.19 | $10.99 | 112,100 | $2.05 B |
| 11/15/2024 | $11.13 | $11.12 (-0.09%) | $11.18 | $10.98 | 157,414 | $2.05 B |
| 11/14/2024 | $11.22 | $11.07 (-1.34%) | $11.28 | $10.83 | 156,837 | $2.04 B |
| 11/13/2024 | $11.98 | $11.14 (-7.01%) | $12.33 | $11.09 | 174,729 | $2.05 B |
| 11/12/2024 | $12.15 | $11.98 (-1.4%) | $12.20 | $11.51 | 119,931 | $2.21 B |
| 11/11/2024 | $11.80 | $12.15 (2.97%) | $12.17 | $11.79 | 99,200 | $2.24 B |
| 11/08/2024 | $11.83 | $11.70 (-1.1%) | $11.96 | $11.57 | 185,411 | $2.17 B |
| 11/07/2024 | $11.56 | $11.87 (2.68%) | $11.93 | $11.36 | 209,306 | $2.20 B |
| 11/06/2024 | $11.39 | $11.62 (2.02%) | $11.79 | $11.20 | 197,722 | $2.15 B |
| 11/05/2024 | $10.86 | $10.96 (0.92%) | $11.17 | $10.60 | 146,413 | $2.03 B |
| 11/04/2024 | $10.63 | $10.87 (2.26%) | $10.93 | $10.63 | 110,400 | $2.01 B |
| 11/01/2024 | $10.58 | $10.71 (1.23%) | $10.76 | $10.58 | 84,200 | $1.98 B |
| 10/31/2024 | $10.65 | $10.52 (-1.22%) | $10.69 | $10.52 | 74,900 | $1.95 B |
| 10/30/2024 | $10.66 | $10.69 (0.28%) | $10.84 | $10.66 | 61,200 | $1.98 B |
| 10/29/2024 | $10.49 | $10.70 (2%) | $10.75 | $10.42 | 58,341 | $1.98 B |
| 10/28/2024 | $10.45 | $10.56 (1.05%) | $10.66 | $10.45 | 71,837 | $1.96 B |
| 10/25/2024 | $10.51 | $10.42 (-0.86%) | $10.65 | $10.38 | 50,006 | $1.93 B |
| 10/24/2024 | $10.41 | $10.48 (0.67%) | $10.51 | $10.39 | 47,700 | $1.94 B |
| 10/23/2024 | $10.44 | $10.37 (-0.67%) | $10.45 | $10.29 | 50,213 | $1.92 B |
| 10/22/2024 | $10.58 | $10.50 (-0.76%) | $10.63 | $10.47 | 53,400 | $1.94 B |
| 10/21/2024 | $10.71 | $10.61 (-0.93%) | $10.75 | $10.52 | 62,800 | $1.96 B |
| 10/18/2024 | $10.79 | $10.74 (-0.46%) | $10.90 | $10.74 | 66,529 | $1.99 B |
| 10/17/2024 | $10.61 | $10.74 (1.23%) | $10.77 | $10.55 | 42,600 | $1.99 B |
| 10/16/2024 | $10.49 | $10.61 (1.14%) | $10.66 | $10.45 | 71,345 | $1.96 B |
| 10/15/2024 | $10.27 | $10.50 (2.24%) | $10.56 | $10.27 | 67,000 | $1.94 B |
| 10/14/2024 | $10.28 | $10.24 (-0.39%) | $10.28 | $10.13 | 93,500 | $1.90 B |
| 10/11/2024 | $10.11 | $10.27 (1.58%) | $10.31 | $10.11 | 58,609 | $1.90 B |
| 10/10/2024 | $10.04 | $10.11 (0.7%) | $10.17 | $10.01 | 77,728 | $1.87 B |
| 10/09/2024 | $10.06 | $10.17 (1.09%) | $10.24 | $9.98 | 62,700 | $1.88 B |
| 10/08/2024 | $10.00 | $10.02 (0.2%) | $10.18 | $10.00 | 76,903 | $1.86 B |
| 10/07/2024 | $10.13 | $9.97 (-1.58%) | $10.19 | $9.95 | 74,900 | $1.85 B |
| 10/04/2024 | $10.25 | $10.22 (-0.29%) | $10.30 | $10.14 | 96,200 | $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 |