EverCommerce Inc. (EVCM) NASDAQ

10.23

-1.02(-9.07%)

Updated at June 02 04:00PM

Currency In USD

EVCM Historical Return

If you invested $1000 in EverCommerce Inc. (EVCM) since IPO date, it would be worth $581.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $868.42, while $1000 invested 1 year ago would be worth $1,035.43. This corresponds to total returns of -41.87%, -13.16%, 3.54%, respectively, with annualized returns of -10.44%, -4.59%, 3.54%.

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
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
May 27, 2026	10.46	10.58	10.58	10.71	10.4	64,209
May 26, 2026	10.19	10.53	10.53	10.9	10.19	124,639
May 22, 2026	10.45	10.69	10.69	10.85	10.45	81,892
May 21, 2026	10.26	10.45	10.45	10.72	10.02	82,226
May 20, 2026	10.09	10.35	10.35	10.46	9.87	101,873
May 19, 2026	10.19	10.1	10.1	10.55	10.01	87,777
May 18, 2026	9.5	10.1	10.1	10.11	9.5	111,176
May 15, 2026	9.55	9.49	9.49	9.99	9.49	125,362
May 14, 2026	9.55	9.53	9.53	10.03	9.5	120,943
May 13, 2026	10.14	9.7	9.7	10.43	9.34	128,266
May 12, 2026	11	10.11	10.11	11	10.09	119,962
May 11, 2026	12	11	11	12.33	10.98	142,790
May 08, 2026	10.24	11.97	11.97	11.97	10.24	98,223
May 07, 2026	11.05	11.79	11.79	11.87	11.05	84,742
May 06, 2026	11.02	11.03	11.03	11.1	10.53	119,398
May 05, 2026	11.64	11.02	11.02	11.68	10.95	136,934
May 04, 2026	12.08	11.64	11.64	12.32	11.5	107,548
May 01, 2026	11.7	12.11	12.11	12.3	11.5	186,864
April 30, 2026	11.63	11.55	11.55	11.65	11.22	87,056
April 29, 2026	11.85	11.6	11.6	12.23	11.27	98,398
April 28, 2026	11.72	11.99	11.99	12.06	11.58	64,859
April 27, 2026	11.7	11.69	11.69	11.95	11.6	52,376
April 24, 2026	11.28	11.75	11.75	11.84	11.1	81,968
April 23, 2026	11.86	11.36	11.36	11.9	11.17	111,945
April 22, 2026	12.04	12	12	12.49	11.92	66,431
April 21, 2026	12.43	12.01	12.01	12.5	11.95	98,573
April 20, 2026	12.11	12.33	12.33	12.39	12.1	72,953
April 17, 2026	12.2	12.21	12.21	12.25	11.96	78,700
April 16, 2026	11.72	11.98	11.98	12.18	11.72	140,658
April 15, 2026	11.91	12	12	12.15	11.7	71,640
April 14, 2026	11.6	11.91	11.91	12.02	11.28	142,737
April 13, 2026	10.88	11.6	11.6	11.62	10.83	101,069
April 10, 2026	11.38	10.92	10.92	11.5	10.69	120,331
April 09, 2026	11.39	11.41	11.41	11.45	11.08	119,484
April 08, 2026	11.84	11.46	11.46	11.84	11.25	145,298
April 07, 2026	11.93	11.36	11.36	11.98	11.14	126,700
April 06, 2026	11.6	12.11	12.11	12.15	11.55	90,263
April 02, 2026	11.25	11.71	11.71	11.73	11.07	131,061
April 01, 2026	11.49	11.52	11.52	11.7	11.12	144,117
March 31, 2026	11.95	11.43	11.43	11.95	11.33	148,990
March 30, 2026	11.37	11.78	11.78	12.09	11.37	172,223
March 27, 2026	11.55	11.36	11.36	11.6	11.16	110,477
March 26, 2026	11.53	11.75	11.75	11.97	11.53	134,976
March 25, 2026	10.97	11.63	11.63	11.71	10.91	190,764
March 24, 2026	11.12	10.82	10.82	11.43	10.65	185,719
March 23, 2026	10.59	11.25	11.25	11.3	10.59	173,127
March 20, 2026	10.25	10.35	10.35	10.76	10.07	242,919
March 19, 2026	10.07	10.43	10.43	10.62	10.07	150,024
March 18, 2026	9.9	10.07	10.07	10.27	9.62	192,955
March 17, 2026	10.2	10.01	10.01	10.71	9.93	208,730
March 16, 2026	9.95	10.28	10.28	10.61	9.93	194,512
March 13, 2026	9.06	10.05	10.05	10.81	9.06	344,690
March 12, 2026	12.03	12.05	12.05	12.39	11.86	132,804
March 11, 2026	11.9	12.22	12.22	12.22	11.86	74,674
March 10, 2026	11.98	11.94	11.94	12.42	11.61	128,585
March 09, 2026	12	11.98	11.98	12.05	11.75	143,942