If you invested $1000 in EverCommerce Inc. (EVCM) since IPO date, it would be worth $523.86 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $486.03, while $1000 invested 1 year ago would be worth $805.94. This corresponds to total returns of -47.61%, -51.4%, -19.41%, respectively, with annualized returns of -11.46%, -13.43%, -19.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.28 | 9.24 | 9.24 | 9.42 | 9.14 | 51,287 |
| October 20, 2026 | 9.53 | 9.16 | 9.16 | 9.86 | 9.12 | 52,828 |
| October 19, 2026 | 9.4 | 9.51 | 9.51 | 9.61 | 9.32 | 42,352 |
| October 16, 2026 | 9.6 | 9.41 | 9.41 | 9.75 | 9.22 | 54,780 |
| October 15, 2026 | 9.31 | 9.53 | 9.53 | 9.69 | 9.31 | 56,767 |
| October 14, 2026 | 9.36 | 9.37 | 9.37 | 9.6 | 9.29 | 88,030 |
| October 13, 2026 | 9.24 | 9.47 | 9.47 | 9.74 | 9 | 127,897 |
| October 12, 2026 | 9.19 | 9.29 | 9.29 | 9.82 | 9.07 | 182,898 |
| October 09, 2026 | 9.16 | 9.14 | 9.14 | 9.16 | 8.95 | 71,144 |
| October 08, 2026 | 9.21 | 9.06 | 9.06 | 9.32 | 9 | 93,086 |
| October 07, 2026 | 9.27 | 9.3 | 9.3 | 9.66 | 9.14 | 178,600 |
| October 06, 2026 | 9.13 | 9.27 | 9.27 | 9.55 | 9.1 | 89,146 |
| October 05, 2026 | 8.92 | 9.07 | 9.07 | 9.3 | 8.92 | 98,966 |
| October 02, 2026 | 9.88 | 8.94 | 8.94 | 9.88 | 8.92 | 144,416 |
| October 01, 2026 | 8.75 | 9.89 | 9.89 | 10.07 | 8.75 | 277,511 |
| September 30, 2026 | 8.13 | 8.66 | 8.66 | 8.81 | 8.06 | 168,380 |
| September 29, 2026 | 8.07 | 8.01 | 8.01 | 8.19 | 7.83 | 106,628 |
| September 28, 2026 | 8.08 | 7.97 | 7.97 | 8.11 | 7.46 | 130,115 |
| September 25, 2026 | 8.39 | 8.08 | 8.08 | 8.49 | 8.02 | 117,798 |
| September 24, 2026 | 8.3 | 8.32 | 8.32 | 8.46 | 8.17 | 153,033 |
| September 23, 2026 | 8.07 | 8.32 | 8.32 | 8.48 | 7.99 | 162,291 |
| September 22, 2026 | 8.29 | 8.06 | 8.06 | 8.31 | 7.57 | 174,731 |
| September 21, 2026 | 7.87 | 8.25 | 8.25 | 8.38 | 7.87 | 186,311 |
| September 18, 2026 | 7.71 | 7.77 | 7.77 | 7.99 | 7.54 | 288,203 |
| September 17, 2026 | 7.95 | 7.68 | 7.68 | 8.02 | 7.55 | 176,626 |
| September 16, 2026 | 7.95 | 7.95 | 7.95 | 8.02 | 7.8 | 161,042 |
| September 15, 2026 | 7.45 | 7.88 | 7.88 | 8.01 | 7.3 | 198,018 |
| September 11, 2026 | 6.53 | 6.31 | 6.31 | 6.6 | 6.21 | 180,538 |
| September 10, 2026 | 6.72 | 6.53 | 6.53 | 6.9 | 6.46 | 134,724 |
| September 09, 2026 | 7.15 | 6.76 | 6.76 | 7.17 | 6.63 | 181,144 |
| September 08, 2026 | 7.91 | 7.18 | 7.18 | 7.92 | 6.94 | 253,103 |
| September 04, 2026 | 7.93 | 7.92 | 7.92 | 8.04 | 7.66 | 162,412 |
| September 03, 2026 | 8.02 | 7.93 | 7.93 | 8.16 | 7.84 | 105,829 |
| September 02, 2026 | 8.08 | 7.93 | 7.93 | 8.1 | 7.74 | 182,255 |
| September 01, 2026 | 8.77 | 8.07 | 8.07 | 8.79 | 7.93 | 221,205 |
| August 31, 2026 | 9.2 | 8.87 | 8.87 | 9.23 | 8.8 | 123,687 |
| August 28, 2026 | 9.3 | 9.2 | 9.2 | 9.4 | 9.13 | 110,813 |
| August 27, 2026 | 9.12 | 9.34 | 9.34 | 9.36 | 9 | 87,094 |
| August 26, 2026 | 8.9 | 9.02 | 9.02 | 9.3 | 8.73 | 120,662 |
| August 25, 2026 | 9.63 | 8.96 | 8.96 | 9.63 | 8.85 | 191,485 |
| August 24, 2026 | 9.6 | 9.55 | 9.55 | 9.71 | 9.44 | 82,110 |
| August 21, 2026 | 9.79 | 9.64 | 9.64 | 9.79 | 9.39 | 79,570 |
| August 20, 2026 | 10 | 9.68 | 9.68 | 10.02 | 9.61 | 116,098 |
| August 19, 2026 | 10.08 | 10.11 | 10.11 | 10.38 | 10 | 151,965 |
| August 18, 2026 | 10.15 | 9.98 | 9.98 | 10.23 | 9.85 | 112,529 |
| August 17, 2026 | 10.09 | 10.16 | 10.16 | 10.28 | 10.04 | 186,236 |
| August 14, 2026 | 10.11 | 10.19 | 10.19 | 10.23 | 9.91 | 143,053 |
| August 13, 2026 | 10 | 10.11 | 10.11 | 10.17 | 9.81 | 120,912 |
| August 12, 2026 | 10.03 | 9.97 | 9.97 | 10.14 | 9.64 | 150,757 |
| August 11, 2026 | 10.07 | 9.92 | 9.92 | 10.21 | 9.66 | 188,084 |
| August 10, 2026 | 10.75 | 10.23 | 10.23 | 11.13 | 10.11 | 287,982 |
| August 07, 2026 | 10.75 | 10.92 | 10.92 | 11.05 | 10.21 | 127,568 |
| August 06, 2026 | 10.69 | 10.61 | 10.61 | 11.4 | 9.99 | 181,792 |
| August 05, 2026 | 11.93 | 11.85 | 11.85 | 12.11 | 11.68 | 106,248 |
| August 04, 2026 | 12 | 11.97 | 11.97 | 12.15 | 11.53 | 161,113 |
| August 03, 2026 | 12.38 | 11.98 | 11.98 | 12.66 | 11.87 | 144,572 |
| July 31, 2026 | 11.99 | 12.34 | 12.34 | 12.34 | 11.84 | 111,572 |
| July 30, 2026 | 12.07 | 12.14 | 12.14 | 12.24 | 11.71 | 92,966 |
| July 29, 2026 | 11.97 | 12.12 | 12.12 | 12.2 | 11.8 | 129,635 |
| July 28, 2026 | 11.99 | 12 | 12 | 12.25 | 11.85 | 118,017 |