EverCommerce Inc. - EVCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	7.82	9.35	9.35	9.48	7.66	821,645
November 06, 2025	11.5	11.59	11.59	11.77	11.32	235,828
November 05, 2025	11.23	11.55	11.55	11.61	11.14	164,241
November 04, 2025	11.21	11.22	11.22	11.54	11.17	167,409
November 03, 2025	11.59	11.42	11.42	11.71	11.2	193,700
October 31, 2025	11.3	11.59	11.59	11.67	11.24	234,500
October 30, 2025	11.59	11.3	11.3	11.82	11.27	283,200
October 29, 2025	11.97	11.69	11.68	11.97	11.57	141,803
October 28, 2025	12.05	12.04	12.04	12.21	12.03	110,024
October 27, 2025	11.88	12.04	12.04	12.08	11.68	127,000
October 24, 2025	11.63	11.78	11.78	11.93	11.63	134,322
October 23, 2025	11.45	11.55	11.55	11.68	11.41	123,437
October 22, 2025	11.41	11.44	11.44	11.53	11.29	137,400
October 21, 2025	11.17	11.44	11.44	11.55	11.12	141,945
October 20, 2025	11.07	11.19	11.19	11.25	11.06	99,925
October 17, 2025	10.89	10.92	10.92	11.03	10.67	179,100
October 16, 2025	11.14	11	11	11.28	10.91	149,700
October 15, 2025	10.99	11.15	11.15	11.21	10.99	146,000
October 14, 2025	10.62	10.99	10.99	11.04	10.47	241,900
October 13, 2025	10.99	11.05	11.05	11.11	10.84	190,700
October 10, 2025	11.16	10.78	10.78	11.26	10.75	166,200
October 09, 2025	11.02	11.15	11.15	11.16	10.99	127,918
October 08, 2025	11.12	11.11	11.11	11.23	11	177,200
October 07, 2025	11.41	10.98	10.98	11.41	10.95	244,800
October 06, 2025	11.09	11.4	11.4	11.55	10.96	206,034
October 03, 2025	10.97	11.03	11.03	11.1	10.92	160,600
October 02, 2025	10.83	10.9	10.9	10.91	10.7	190,300
October 01, 2025	10.99	10.84	10.84	11.23	10.83	243,228
September 30, 2025	11.38	11.13	11.13	11.45	11	187,400
September 29, 2025	11.36	11.4	11.4	11.56	11.28	171,815
September 26, 2025	11.43	11.41	11.41	11.53	11.38	193,734
September 25, 2025	11.57	11.47	11.47	11.57	11.31	161,200
September 24, 2025	11.64	11.67	11.67	11.7	11.55	139,330
September 23, 2025	12.02	11.64	11.64	12.02	11.57	217,200
September 22, 2025	11.79	11.94	11.94	12.21	11.69	185,400
September 19, 2025	12.17	11.84	11.84	12.17	11.78	375,306
September 18, 2025	11.91	12.15	12.15	12.19	11.91	216,000
September 17, 2025	11.75	11.81	11.81	11.96	11.59	306,123
September 16, 2025	11.95	11.72	11.72	12.08	11.67	184,900
September 15, 2025	11.99	11.86	11.86	12.08	11.79	210,300
September 12, 2025	11.83	11.85	11.85	11.99	11.75	229,000
September 11, 2025	11.42	11.92	11.92	11.92	11.39	270,700
September 10, 2025	11.51	11.37	11.37	11.63	11.23	169,132
September 09, 2025	11.68	11.5	11.5	11.69	11.45	171,800
September 08, 2025	11.41	11.7	11.7	11.75	11.36	193,311
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

EverCommerce Inc. (EVCM) NASDAQ