EverCommerce Inc. - EVCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.45	11.39	11.39	11.7	11.31	169,643
September 04, 2025	11.32	11.32	11.32	11.35	11.13	185,800
September 03, 2025	11.18	11.39	11.39	11.42	11.08	214,646
September 02, 2025	11.35	11.26	11.26	11.39	11.15	250,500
August 29, 2025	11.44	11.55	11.55	11.75	11.35	398,321
August 28, 2025	11.5	11.4	11.4	11.64	11.38	213,437
August 27, 2025	11.29	11.41	11.41	11.43	11.22	252,900
August 26, 2025	11.42	11.25	11.25	11.48	11.22	218,312
August 25, 2025	11.52	11.4	11.4	11.57	11.37	196,031
August 22, 2025	11.24	11.54	11.54	11.63	11.24	243,900
August 21, 2025	10.88	11.19	11.19	11.24	10.75	148,620
August 20, 2025	10.98	10.94	10.94	10.99	10.6	558,600
August 19, 2025	10.9	10.99	10.99	11	10.78	483,344
August 18, 2025	10.84	10.85	10.85	10.92	10.69	261,500
August 15, 2025	10.61	10.82	10.82	10.83	10.51	243,700
August 14, 2025	10.62	10.54	10.54	10.78	10.5	204,709
August 13, 2025	10.7	10.85	10.85	10.95	10.53	319,802
August 12, 2025	10.56	10.6	10.6	10.88	10.37	287,332
August 11, 2025	10.89	10.49	10.49	11.15	10.3	423,800
August 08, 2025	11.3	10.86	10.86	11.3	10.8	252,200
August 07, 2025	11.98	11.28	11.28	11.98	10.84	268,500
August 06, 2025	10.02	10.27	10.27	10.36	9.97	194,000
August 05, 2025	10.31	10.02	10.02	10.58	10.01	166,318
August 04, 2025	10	10.3	10.3	10.36	10	148,030
August 01, 2025	10.54	9.98	9.98	10.54	9.95	266,901
July 31, 2025	10.77	10.73	10.73	11.12	10.69	195,880
July 30, 2025	11.34	11.05	11.05	11.41	10.92	169,600
July 29, 2025	11.69	11.3	11.3	11.7	11.28	139,117
July 28, 2025	11.68	11.61	11.61	11.7	11.52	183,203
July 25, 2025	11.51	11.57	11.57	11.64	11.33	138,100
July 24, 2025	11.45	11.43	11.43	11.57	11.41	165,531
July 23, 2025	11.49	11.59	11.58	11.89	10.93	255,697
July 22, 2025	11.29	11.44	11.44	11.48	11.22	262,000
July 21, 2025	11.19	11.23	11.23	11.42	10.87	217,100
July 18, 2025	11.34	11.19	11.19	11.34	11.12	193,905
July 17, 2025	10.75	11.25	11.25	11.28	10.46	244,864
July 16, 2025	10.45	10.8	10.8	10.82	10.45	182,653
July 15, 2025	10.75	10.51	10.51	10.93	10.47	180,500
July 14, 2025	10.76	10.72	10.72	10.76	10.55	198,623
July 11, 2025	10.79	10.55	10.55	10.8	10.52	221,600
July 10, 2025	10.79	10.84	10.84	10.88	10.53	169,214
July 09, 2025	10.81	10.81	10.81	10.84	10.65	143,303
July 08, 2025	10.7	10.76	10.76	10.86	10.69	222,200
July 07, 2025	10.74	10.63	10.63	10.94	10.47	212,611
July 03, 2025	10.74	10.87	10.87	10.99	10.74	143,000
July 02, 2025	10.51	10.67	10.67	10.68	10.44	182,500
July 01, 2025	10.46	10.55	10.55	10.68	10.35	252,000
June 30, 2025	10.3	10.5	10.5	10.62	10.28	260,600
June 27, 2025	10.42	10.3	10.3	10.56	10.17	1.03M
June 26, 2025	10.09	10.42	10.42	10.44	10.01	194,900
June 25, 2025	10.12	10.07	10.07	10.13	9.96	190,300
June 24, 2025	9.91	10.12	10.12	10.12	9.89	230,300
June 23, 2025	9.54	9.83	9.83	9.83	9.47	224,419
June 20, 2025	9.76	9.55	9.55	9.76	9.55	296,407
June 18, 2025	9.65	9.7	9.7	9.81	9.55	267,336
June 17, 2025	9.5	9.68	9.68	9.82	9.44	279,819
June 16, 2025	9.52	9.55	9.55	9.68	9.45	226,912
June 13, 2025	9.62	9.42	9.42	9.69	9.4	215,800
June 12, 2025	9.89	9.82	9.82	9.96	9.71	203,000
June 11, 2025	10.29	9.96	9.96	10.37	9.96	172,600

EverCommerce Inc. (EVCM) NASDAQ