If you invested $1000 in EverCommerce Inc. (EVCM) since IPO date, it would be worth $390.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $346.62, while $1000 invested 1 year ago would be worth $810.14. This corresponds to total returns of -60.97%, -65.34%, -18.99%, respectively, with annualized returns of -16.08%, -19.09%, -18.99%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.14 | 6.88 | 6.88 | 7.21 | 6.5 | 153,271 |
| November 10, 2026 | 8.31 | 7.04 | 7.04 | 8.52 | 6.95 | 191,433 |
| November 09, 2026 | 8.2 | 8.12 | 8.12 | 8.3 | 8.07 | 56,059 |
| November 06, 2026 | 6.01 | 8.22 | 8.22 | 8.38 | 6.01 | 151,963 |
| November 05, 2026 | 8.4 | 8.35 | 8.35 | 8.51 | 8.23 | 72,944 |
| November 04, 2026 | 8.65 | 8.52 | 8.52 | 8.65 | 8.44 | 80,462 |
| November 03, 2026 | 8.38 | 8.35 | 8.35 | 8.53 | 8.2 | 73,362 |
| November 02, 2026 | 9.26 | 8.62 | 8.62 | 9.35 | 8.51 | 136,507 |
| October 30, 2026 | 9.15 | 9.16 | 9.16 | 9.33 | 9.08 | 42,458 |
| October 29, 2026 | 9.39 | 9.15 | 9.15 | 9.4 | 8.93 | 101,684 |
| October 28, 2026 | 9.43 | 9.39 | 9.39 | 9.59 | 9.18 | 97,664 |
| October 27, 2026 | 9.65 | 9.4 | 9.4 | 9.73 | 9.23 | 54,727 |
| October 26, 2026 | 9.26 | 9.7 | 9.7 | 9.92 | 9.11 | 107,998 |
| October 23, 2026 | 9.16 | 9.23 | 9.23 | 9.26 | 9 | 87,262 |
| October 22, 2026 | 9.13 | 9.26 | 9.26 | 9.27 | 9 | 114,573 |
| 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 |