If you invested $1000 in EverCommerce Inc. (EVCM) since IPO date, it would be worth $701.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $675.42, while $1000 invested 1 year ago would be worth $1,198.06. This corresponds to total returns of -29.89%, -32.46%, 19.81%, respectively, with annualized returns of -6.74%, -7.54%, 19.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 9.06 | 9.01 | 9.01 | 9.29 | 8.76 | 139,412 |
| June 15, 2026 | 9.25 | 9.14 | 9.14 | 9.5 | 8.7 | 138,544 |
| June 12, 2026 | 9.35 | 9.13 | 9.13 | 9.6 | 9.02 | 148,186 |
| June 11, 2026 | 9.13 | 9.4 | 9.4 | 9.52 | 9.07 | 131,376 |
| June 10, 2026 | 9.02 | 9.18 | 9.18 | 9.4 | 8.95 | 110,356 |
| June 09, 2026 | 9.04 | 9 | 9 | 9.4 | 8.81 | 182,758 |
| June 08, 2026 | 9.21 | 9.06 | 9.06 | 9.44 | 9 | 176,047 |
| June 05, 2026 | 9.52 | 9.2 | 9.2 | 9.75 | 9.15 | 166,867 |
| June 04, 2026 | 9.59 | 9.51 | 9.51 | 9.81 | 9.45 | 99,955 |
| June 03, 2026 | 10.26 | 9.43 | 9.43 | 10.26 | 9.31 | 188,293 |
| 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 |