EverCommerce Inc. - EVCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.83	10.32	10.32	10.6	9.83	119,900
February 19, 2026	9.68	9.86	9.86	9.89	9.63	106,010
February 18, 2026	9.72	9.81	9.81	10.02	9.66	147,548
February 17, 2026	10.25	9.81	9.81	10.25	9.75	118,213
February 13, 2026	10.08	10.25	10.25	10.72	10.05	185,523
February 12, 2026	10.35	10.07	10.07	10.52	9.89	131,200
February 11, 2026	10.56	10.22	10.22	11.03	10.01	144,029
February 10, 2026	10.26	10.56	10.56	10.68	9.98	142,200
February 09, 2026	10.62	10.26	10.26	10.75	10.19	132,438
February 06, 2026	10.71	10.76	10.76	11.28	10.51	155,200
February 05, 2026	10.83	10.63	10.63	11.04	10.63	119,100
February 04, 2026	11	10.98	10.98	11.13	10.53	200,000
February 03, 2026	11.9	11	11	12.19	10.4	190,835
February 02, 2026	12.13	12.03	12.03	12.27	11.94	98,616
January 30, 2026	11.71	12.05	12.05	12.4	11.49	191,308
January 29, 2026	11.95	11.79	11.79	12.12	11.41	99,225
January 28, 2026	12.14	11.86	11.86	12.16	11.82	94,023
January 27, 2026	12.6	12.19	12.19	12.6	12	87,908
January 26, 2026	12.59	12.62	12.62	12.65	12.26	72,705
January 23, 2026	12.73	12.67	12.67	12.81	12.43	54,444
January 22, 2026	12.38	12.76	12.76	12.92	12.38	107,600
January 21, 2026	12.09	12.38	12.38	12.46	12	89,738
January 20, 2026	12.65	12.13	12.13	12.75	12.04	97,400
January 16, 2026	12.42	12.75	12.75	12.87	12.13	171,355
January 15, 2026	12.1	12.41	12.41	12.5	12.08	96,341
January 14, 2026	11.87	12.04	12.04	12.07	11.81	154,000
January 13, 2026	11.94	11.91	11.91	12.14	11.63	131,431
January 12, 2026	11.89	11.99	11.99	12.25	11.88	174,600
January 09, 2026	11.99	11.94	11.94	12.28	11.85	135,100
January 08, 2026	12.13	12.07	12.07	12.45	12.01	146,000
January 07, 2026	11.89	12.14	12.14	12.31	11.89	131,637
January 06, 2026	11.67	11.83	11.83	11.92	11.21	313,100
January 05, 2026	11.05	11.88	11.88	11.94	10.92	236,100
January 02, 2026	12	11.55	11.55	12.01	10.88	326,000
December 31, 2025	12.2	12.11	12.11	12.22	12.01	87,400
December 30, 2025	12.2	12.14	12.14	12.44	12.1	97,707
December 29, 2025	11.99	12.2	12.2	12.22	11.86	84,406
December 26, 2025	11.9	12.02	12.02	12.13	11.84	106,100
December 24, 2025	11.89	11.95	11.95	12.19	11.87	139,933
December 23, 2025	12.08	11.95	11.95	12.09	11.92	127,839
December 22, 2025	11.91	12.09	12.09	12.28	11.91	139,535
December 19, 2025	12.64	11.97	11.97	12.72	11.96	300,300
December 18, 2025	11.86	12.71	12.71	12.9	11.82	349,300
December 17, 2025	13.05	12.15	12.15	13.1	11.57	552,245
December 16, 2025	13.18	13.4	13.4	14.39	13.18	1.08M
December 15, 2025	12	13.42	13.42	13.51	12	780,154
December 12, 2025	10.89	12.08	12.08	12.09	10.89	581,403
December 11, 2025	10.32	10.89	10.89	10.89	10.32	332,013
December 10, 2025	9.92	10.37	10.37	10.54	9.81	392,012
December 09, 2025	9.58	9.97	9.97	10.03	9.11	362,137
December 08, 2025	9.98	9.67	9.67	10.27	9.65	315,341
December 05, 2025	9.63	9.94	9.94	9.96	9.62	241,600
December 04, 2025	9.39	9.69	9.69	9.7	9.29	325,305
December 03, 2025	8.91	9.32	9.32	9.35	8.88	368,148
December 02, 2025	8.7	8.88	8.88	9.04	8.66	285,100
December 01, 2025	8.62	8.65	8.65	8.9	8.49	350,900
November 28, 2025	8.64	8.68	8.68	8.83	8.47	181,940
November 26, 2025	8.64	8.61	8.61	8.82	8.51	237,000
November 25, 2025	8.41	8.64	8.64	8.68	8.4	247,708
November 24, 2025	8.38	8.38	8.38	8.53	8.36	311,600

EverCommerce Inc. (EVCM) NASDAQ