EverCommerce Inc. (EVCM)
NASDAQ: EVCM
· Real-Time Price · USD
11.03
0.13 (1.19%)
At close: Oct 03, 2025, 3:59 PM
11.03
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
EVCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.97 | 11.10 | 10.92 | 11.03 | 11.03 | 1.19% | 160,576 |
| Oct 2, 2025 | 10.83 | 10.91 | 10.70 | 10.90 | 10.90 | 0.55% | 190,300 |
| Oct 1, 2025 | 10.99 | 11.23 | 10.83 | 10.84 | 10.84 | -2.61% | 243,228 |
| Sep 30, 2025 | 11.38 | 11.45 | 11.00 | 11.13 | 11.13 | -2.37% | 187,400 |
| Sep 29, 2025 | 11.36 | 11.56 | 11.28 | 11.40 | 11.40 | -0.09% | 171,815 |
| Sep 26, 2025 | 11.43 | 11.53 | 11.38 | 11.41 | 11.41 | -0.52% | 193,734 |
| Sep 25, 2025 | 11.57 | 11.57 | 11.31 | 11.47 | 11.47 | -1.71% | 161,200 |
| Sep 24, 2025 | 11.64 | 11.70 | 11.55 | 11.67 | 11.67 | 0.26% | 139,330 |
| Sep 23, 2025 | 12.02 | 12.02 | 11.57 | 11.64 | 11.64 | -2.51% | 217,200 |
| Sep 22, 2025 | 11.79 | 12.21 | 11.69 | 11.94 | 11.94 | 0.84% | 185,400 |
| Sep 19, 2025 | 12.17 | 12.17 | 11.78 | 11.84 | 11.84 | -2.55% | 375,306 |
| Sep 18, 2025 | 11.91 | 12.19 | 11.91 | 12.15 | 12.15 | 2.88% | 216,000 |
| Sep 17, 2025 | 11.75 | 11.96 | 11.59 | 11.81 | 11.81 | 0.77% | 306,123 |
| Sep 16, 2025 | 11.95 | 12.08 | 11.67 | 11.72 | 11.72 | -1.18% | 184,900 |
| Sep 15, 2025 | 11.99 | 12.08 | 11.79 | 11.86 | 11.86 | 0.08% | 210,300 |
| Sep 12, 2025 | 11.83 | 11.99 | 11.75 | 11.85 | 11.85 | -0.59% | 229,000 |
| Sep 11, 2025 | 11.42 | 11.92 | 11.39 | 11.92 | 11.92 | 4.84% | 270,700 |
| Sep 10, 2025 | 11.51 | 11.63 | 11.23 | 11.37 | 11.37 | -1.13% | 169,817 |
| Sep 9, 2025 | 11.68 | 11.69 | 11.45 | 11.50 | 11.50 | -1.71% | 171,800 |
| Sep 8, 2025 | 11.41 | 11.75 | 11.36 | 11.70 | 11.70 | 2.72% | 193,311 |
Page 1 of 54