EverCommerce Inc. (EVCM) NASDAQ

Currency In USD

EVCM Historical Return

If you invested $1000 in EverCommerce Inc. (EVCM) since IPO date, it would be worth $547.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $479.13, while $1000 invested 1 year ago would be worth $835.36. This corresponds to total returns of -45.23%, -52.09%, -16.46%, respectively, with annualized returns of -11.04%, -13.68%, -16.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EVCM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 27, 2026	11.42	11.82	11.82	12	11.42	111,554
July 24, 2026	11.25	11.56	11.56	11.9	11.09	138,017
July 23, 2026	11.21	11.06	11.06	11.46	11.01	111,847
July 22, 2026	11.3	11.46	11.46	11.54	10.89	165,801
July 21, 2026	11.76	11.3	11.3	11.79	11.14	139,862
July 20, 2026	11.98	11.82	11.82	12.22	11.69	184,376
July 17, 2026	11.7	12.04	12.04	12.15	11.45	140,531
July 16, 2026	11.6	11.86	11.86	12.34	11.44	303,037
July 15, 2026	11	11.57	11.57	12.1	11	564,692
July 14, 2026	10.62	10.98	10.98	11	10.39	264,209
July 13, 2026	10.21	10.82	10.82	10.93	9.96	212,171
July 10, 2026	10.3	10.17	10.17	10.36	10	136,250
July 09, 2026	9.92	10.2	10.2	10.25	9.67	89,532
July 08, 2026	10	9.97	9.97	10.02	9.77	141,457
July 07, 2026	10.23	10.07	10.07	10.23	9.97	146,372
July 06, 2026	9.89	10.14	10.14	10.26	9.87	171,381
July 02, 2026	10.45	9.98	9.98	10.71	9.92	214,155
July 01, 2026	10	10.65	10.65	11	10	188,803
June 30, 2026	9.67	10.06	10.06	10.15	9.54	173,777
June 29, 2026	9.45	9.69	9.69	9.82	9.45	147,407
June 26, 2026	8.63	9.31	9.31	9.54	8.63	359,101
June 25, 2026	8.79	8.74	8.74	8.93	8.6	142,873
June 24, 2026	8.86	8.8	8.8	9.05	8.6	197,034
June 23, 2026	8.74	8.82	8.82	9.06	8.69	182,639
June 22, 2026	8.85	8.71	8.71	9.13	8.61	209,403
June 18, 2026	8.81	8.95	8.95	9.03	8.55	148,788
June 17, 2026	9	8.74	8.74	9.04	8.62	121,486
June 16, 2026	9.06	9.01	9.01	9.29	8.76	139,412
June 15, 2026	9.25	9.14	9.14	9.5	8.7	138,544
June 12, 2026	9.35	9.13	9.13	9.6	9.02	148,186
June 11, 2026	9.13	9.4	9.4	9.52	9.07	131,376
June 10, 2026	9.02	9.18	9.18	9.4	8.95	110,356
June 09, 2026	9.04	9	9	9.4	8.81	182,758
June 08, 2026	9.21	9.06	9.06	9.44	9	176,047
June 05, 2026	9.52	9.2	9.2	9.75	9.15	166,867
June 04, 2026	9.59	9.51	9.51	9.81	9.45	99,955
June 03, 2026	10.26	9.43	9.43	10.26	9.31	188,293
June 02, 2026	11.11	10.23	10.23	11.11	10.23	146,774
June 01, 2026	11.4	11.25	11.25	11.57	11	237,510
May 29, 2026	11.03	11.25	11.25	11.55	11.03	141,064
May 28, 2026	10.66	11.09	11.09	11.15	10.63	118,789