If you invested $1000 in EverCommerce Inc. (EVCM) since IPO date, it would be worth $358.52 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $352.91, while $1000 invested 1 year ago would be worth $532.49. This corresponds to total returns of -64.15%, -64.71%, -46.75%, respectively, with annualized returns of -17.89%, -18.8%, -46.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |