EverCommerce Inc. - EVCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	8.11	8.37	8.37	8.49	8.11	279,837
November 20, 2025	8.19	8.14	8.14	8.42	8.05	261,207
November 19, 2025	8.16	8.03	8.03	8.37	8.02	306,881
November 18, 2025	8.28	8.09	8.09	8.41	8.08	326,213
November 17, 2025	8.45	8.33	8.33	8.63	8.33	287,191
November 14, 2025	8.66	8.45	8.45	8.74	8.33	332,300
November 13, 2025	8.5	8.72	8.72	9.01	8.5	374,800
November 12, 2025	8.54	8.5	8.5	8.83	8.48	272,900
November 11, 2025	8.8	8.48	8.48	9.11	8.4	455,700
November 10, 2025	9.42	8.84	8.84	9.7	8.81	486,101
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

EverCommerce Inc. (EVCM) NASDAQ