Dark

EVCM
EverCommerce Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:58:13 PM EDT

10.94USD+3.063%(+0.33)127,569

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

9.80USD-7.634%(-0.81)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

10.92USD-0.137%(-0.02)13,904

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.7500	11.0500	10.2100	10.9200	+2.922%	127,569	0.000%
2026-08-06	10.6900	11.3950	9.9868	10.6100	-10.464%	181,792	+2.922%
2026-08-05	11.9300	12.1100	11.6800	11.8500	-1.003%	106,250	-7.848%
2026-08-04	12.0000	12.1450	11.5300	11.9700	-0.083%	161,113	-8.772%
2026-08-03	12.3800	12.6600	11.8700	11.9800	-2.917%	144,573	-8.848%
2026-07-31	11.9900	12.3400	11.8400	12.3400	+1.647%	111,574	-11.507%
2026-07-30	12.0700	12.2400	11.7050	12.1400	+0.165%	92,967	-10.049%
2026-07-29	11.9700	12.2000	11.8000	12.1200	+1.000%	129,635	-9.901%
2026-07-28	11.9900	12.2500	11.8500	12.0000	+1.523%	118,018	-9.000%
2026-07-27	11.4200	12.0000	11.4200	11.8200	+2.249%	111,555	-7.614%
2026-07-24	11.2500	11.9000	11.0900	11.5600	+4.521%	138,017	-5.536%
2026-07-23	11.2100	11.4550	11.0100	11.0600	-3.490%	111,847	-1.266%
2026-07-22	11.3000	11.5350	10.8850	11.4600	+1.416%	165,801	-4.712%
2026-07-21	11.7600	11.7900	11.1400	11.3000	-4.399%	139,863	-3.363%
2026-07-20	11.9800	12.2200	11.6890	11.8200	-1.827%	184,378	-7.614%
2026-07-17	11.7000	12.1450	11.4500	12.0400	+1.518%	140,532	-9.302%
2026-07-16	11.6000	12.3400	11.4400	11.8600	+2.506%	303,048	-7.926%
2026-07-15	11.0000	12.1000	11.0000	11.5700	+5.373%	564,693	-5.618%
2026-07-14	10.6200	11.0000	10.3850	10.9800	+1.479%	260,389	-0.546%
2026-07-13	10.2100	10.9300	9.9622	10.8200	+6.391%	212,177	+0.924%
2026-07-10	10.3000	10.3600	10.0000	10.1700	-0.294%	136,251	+7.375%
2026-07-09	9.9200	10.2500	9.6700	10.2000	+2.307%	89,533	+7.059%
2026-07-08	10.0000	10.0200	9.7700	9.9700	-0.993%	141,457	+9.529%
2026-07-07	10.2300	10.2300	9.9650	10.0700	-0.690%	146,372	+8.441%
2026-07-06	9.8900	10.2600	9.8700	10.1400	+1.603%	171,381	+7.692%
2026-07-02	10.4500	10.7050	9.9200	9.9800	-6.291%	214,156	+9.419%
2026-07-01	10.0000	11.0000	10.0000	10.6500	+5.865%	188,844	+2.535%
2026-06-30	9.6700	10.1500	9.5400	10.0600	+3.818%	173,778	+8.549%
2026-06-29	9.4500	9.8200	9.4500	9.6900	+4.082%	147,471	+12.693%
2026-06-26	8.6300	9.5400	8.6300	9.3100	+6.522%	359,101	+17.293%
2026-06-25	8.7900	8.9250	8.6000	8.7400	-0.682%	142,873	+24.943%
2026-06-24	8.8600	9.0500	8.6000	8.8000	-0.227%	197,047	+24.091%
2026-06-23	8.7400	9.0600	8.6900	8.8200	+1.263%	182,640	+23.810%
2026-06-22	8.8500	9.1250	8.6100	8.7100	-2.682%	209,433	+25.373%
2026-06-18	8.8100	9.0300	8.5450	8.9500	+2.403%	148,788	+22.011%
2026-06-17	9.0000	9.0400	8.6150	8.7400	-2.997%	121,488	+24.943%
2026-06-16	9.0600	9.2900	8.7600	9.0100	-1.422%	139,429	+21.199%
2026-06-15	9.2500	9.5000	8.7000	9.1400	+0.110%	138,545	+19.475%
2026-06-12	9.3500	9.6000	9.0200	9.1300	-2.872%	148,186	+19.606%
2026-06-11	9.1300	9.5200	9.0700	9.4000	+2.397%	131,382	+16.170%
2026-06-10	9.0200	9.4000	8.9500	9.1800	+2.000%	110,356	+18.954%
2026-06-09	9.0400	9.4000	8.8100	9.0000	-0.662%	182,759	+21.333%
2026-06-08	9.2100	9.4400	9.0000	9.0600	-1.522%	176,048	+20.530%
2026-06-05	9.5200	9.7500	9.1500	9.2000	-3.260%	166,868	+18.696%
2026-06-04	9.5900	9.8100	9.4500	9.5100	+0.848%	99,956	+14.826%
2026-06-03	10.2600	10.2600	9.3000	9.4300	-7.820%	189,208	+15.801%
2026-06-02	11.1100	11.1100	10.2300	10.2300	-9.067%	146,775	+6.745%
2026-06-01	11.4000	11.5699	11.0000	11.2500	0.000%	237,511	-2.933%
2026-05-29	11.0300	11.5500	11.0300	11.2500	+1.443%	141,134	-2.933%
2026-05-28	10.6600	11.2200	10.6300	11.0900	+4.820%	122,940	-1.533%
2026-05-27	10.4500	10.7100	10.3975	10.5800	+0.475%	75,231	+3.214%
2026-05-26	10.4800	10.8950	10.3100	10.5300	-1.497%	126,538	+3.704%
2026-05-22	10.4500	10.8500	10.4500	10.6900	+2.297%	81,892	+2.152%
2026-05-21	10.2600	10.7200	10.0200	10.4500	+0.966%	82,226	+4.498%
2026-05-20	10.0900	10.4600	9.8650	10.3500	+2.475%	101,874	+5.507%
2026-05-19	10.1900	10.5500	10.0100	10.1000	0.000%	87,778	+8.119%
2026-05-18	9.5000	10.1064	9.5000	10.1000	+6.428%	111,177	+8.119%
2026-05-15	9.5500	9.9850	9.4900	9.4900	-0.420%	125,366	+15.068%
2026-05-14	9.5500	10.0300	9.5000	9.5300	-1.753%	120,944	+14.586%
2026-05-13	10.0900	10.4299	9.3400	9.7000	-4.055%	128,329	+12.577%
2026-05-12	11.0000	11.0000	10.0900	10.1100	-8.091%	119,962	+8.012%
2026-05-11	12.0000	12.3300	10.9800	11.0000	-8.104%	142,804	-0.727%
2026-05-08	10.2400	11.9700	10.2400	11.9700	+1.527%	98,224	-8.772%
2026-05-07	11.0500	11.8700	11.0500	11.7900	+6.890%	84,768	-7.379%
2026-05-06	11.0200	11.1000	10.5300	11.0300	+0.091%	119,399	-0.997%
2026-05-05	11.6400	11.6800	10.9500	11.0200	-5.326%	136,934	-0.907%
2026-05-04	12.0800	12.3200	11.5000	11.6400	-3.881%	107,550	-6.186%
2026-05-01	11.7000	12.3000	11.5000	12.1100	+4.848%	186,864	-9.827%
2026-04-30	11.6300	11.6500	11.2200	11.5500	-0.431%	87,057	-5.455%
2026-04-29	11.8500	12.2339	11.2700	11.6000	-3.253%	98,399	-5.862%
2026-04-28	11.7200	12.0600	11.5750	11.9900	+2.566%	64,860	-8.924%
2026-04-27	11.7000	11.9500	11.6000	11.6900	-0.511%	52,376	-6.587%
2026-04-24	11.2800	11.8400	11.1000	11.7500	+3.433%	81,969	-7.064%
2026-04-23	11.8600	11.9000	11.1650	11.3600	-5.333%	111,946	-3.873%
2026-04-22	12.0400	12.4900	11.9200	12.0000	-0.083%	66,431	-9.000%
2026-04-21	12.4300	12.5000	11.9500	12.0100	-2.595%	98,692	-9.076%
2026-04-20	12.1100	12.3850	12.1000	12.3300	+0.983%	72,953	-11.436%
2026-04-17	12.2000	12.2500	11.9600	12.2100	+1.920%	79,994	-10.565%
2026-04-16	11.7200	12.1800	11.7200	11.9800	-0.167%	140,957	-8.848%
2026-04-15	11.9100	12.1500	11.7000	12.0000	+0.756%	71,644	-9.000%
2026-04-14	11.6000	12.0150	11.2750	11.9100	+2.672%	142,737	-8.312%
2026-04-13	10.8800	11.6200	10.8300	11.6000	+6.227%	101,080	-5.862%
2026-04-10	11.3800	11.5000	10.6900	10.9200	-4.294%	120,333	0.000%
2026-04-09	11.3900	11.4500	11.0800	11.4100	-0.436%	119,485	-4.294%
2026-04-08	11.8400	11.8400	11.2500	11.4600	+0.880%	145,395	-4.712%
2026-04-07	11.9300	11.9800	11.1379	11.3600	-6.193%	126,656	-3.873%
2026-04-06	11.6000	12.1500	11.5500	12.1100	+3.416%	90,470	-9.827%
2026-04-02	11.2500	11.7300	11.0700	11.7100	+1.649%	131,064	-6.746%
2026-04-01	11.4900	11.7000	11.1200	11.5200	+0.787%	144,118	-5.208%
2026-03-31	11.9500	11.9500	11.3250	11.4300	-2.971%	148,996	-4.462%
2026-03-30	11.3700	12.0900	11.3700	11.7800	+3.697%	172,224	-7.301%
2026-03-27	11.5500	11.6016	11.1600	11.3600	-3.319%	110,484	-3.873%
2026-03-26	11.5300	11.9700	11.5300	11.7500	+1.032%	134,979	-7.064%
2026-03-25	10.9700	11.7100	10.9100	11.6300	+7.486%	190,764	-6.105%
2026-03-24	11.1200	11.4300	10.6500	10.8200	-3.822%	185,724	+0.924%
2026-03-23	10.5900	11.3000	10.5900	11.2500	+8.696%	173,219	-2.933%
2026-03-20	10.2500	10.7600	10.0700	10.3500	-0.767%	246,194	+5.507%
2026-03-19	10.0700	10.6200	10.0700	10.4300	+3.575%	152,414	+4.698%
2026-03-18	9.9000	10.2700	9.6150	10.0700	+0.599%	194,149	+8.441%
2026-03-17	10.2000	10.7100	9.9000	10.0100	-2.626%	216,707	+9.091%
2026-03-16	9.9500	10.6100	9.9300	10.2800	+2.289%	194,512	+6.226%
2026-03-13	9.0600	10.9199	9.0600	10.0500	-16.598%	344,819	+8.657%
2026-03-12	12.0300	12.3900	11.8600	12.0500	-1.391%	144,479	-9.378%
2026-03-11	11.9000	12.2200	11.8550	12.2200	+2.345%	74,675	-10.638%
2026-03-10	11.9800	12.4200	11.6100	11.9400	-0.334%	128,586	-8.543%
2026-03-09	12.0000	12.0500	11.7500	11.9800	-2.284%	144,002	-8.848%
2026-03-06	11.8700	12.5000	11.7900	12.2600	+1.072%	132,702	-10.930%
2026-03-05	12.2500	12.7400	12.0300	12.1300	-1.702%	109,171	-9.975%
2026-03-04	11.6600	12.4000	10.9315	12.3400	+6.288%	185,232	-11.507%
2026-03-03	10.9700	12.0000	10.8300	11.6100	+2.834%	204,247	-5.943%
2026-03-02	11.2200	11.5000	11.1900	11.2900	-1.655%	124,090	-3.277%
2026-02-27	11.2600	11.5950	11.1500	11.4800	-0.174%	104,288	-4.878%
2026-02-26	10.6800	11.5900	10.5500	11.5000	+7.678%	143,407	-5.043%
2026-02-25	10.2700	10.7700	10.2400	10.6800	+4.195%	155,230	+2.247%
2026-02-24	10.0700	10.5000	10.0700	10.2500	+1.889%	110,538	+6.537%
2026-02-23	10.1800	10.2400	9.8400	10.0600	-2.519%	149,582	+8.549%
2026-02-20	9.8300	10.5999	9.8300	10.3200	+4.665%	119,891	+5.814%
2026-02-19	9.6800	9.8900	9.6300	9.8600	+0.510%	106,010	+10.751%
2026-02-18	9.7200	10.0200	9.6600	9.8100	0.000%	147,548	+11.315%
2026-02-17	10.2500	10.2500	9.7500	9.8100	-4.293%	118,213	+11.315%
2026-02-13	10.0800	10.7150	10.0500	10.2500	+1.787%	185,523	+6.537%
2026-02-12	10.3500	10.5200	9.8900	10.0700	-1.468%	131,165	+8.441%
2026-02-11	10.5600	11.0300	10.0100	10.2200	-3.220%	144,029	+6.849%
2026-02-10	10.2600	10.6800	9.9800	10.5600	+2.924%	142,188	+3.409%
2026-02-09	10.6200	10.7500	10.1900	10.2600	-4.647%	132,377	+6.433%
2026-02-06	10.7100	11.2800	10.5100	10.7600	+1.223%	155,185	+1.487%
2026-02-05	10.8300	11.0400	10.6300	10.6300	-3.188%	119,099	+2.728%
2026-02-04	11.0000	11.1300	10.5300	10.9800	-0.182%	199,962	-0.546%
2026-02-03	11.9000	12.1900	10.4000	11.0000	-8.562%	190,835	-0.727%
2026-02-02	12.1300	12.2700	11.9400	12.0300	-0.166%	98,616	-9.227%
2026-01-30	11.7100	12.4000	11.4900	12.0500	+2.205%	191,308	-9.378%
2026-01-29	11.9500	12.1200	11.4100	11.7900	-0.590%	99,225	-7.379%
2026-01-28	12.1400	12.1600	11.8200	11.8600	-2.707%	94,023	-7.926%
2026-01-27	12.6000	12.6000	12.0000	12.1900	-3.407%	87,908	-10.418%
2026-01-26	12.5900	12.6500	12.2550	12.6200	-0.395%	72,705	-13.471%
2026-01-23	12.7300	12.8050	12.4250	12.6700	-0.705%	54,444	-13.812%
2026-01-22	12.3800	12.9236	12.3800	12.7600	+3.069%	107,590	-14.420%
2026-01-21	12.0900	12.4600	12.0000	12.3800	+2.061%	89,738	-11.793%
2026-01-20	12.6500	12.7500	12.0400	12.1300	-4.863%	97,358	-9.975%
2026-01-16	12.4200	13.0200	12.1250	12.7500	+2.740%	190,497	-14.353%
2026-01-15	12.1000	12.5000	12.0802	12.4100	+3.073%	96,341	-12.006%
2026-01-14	11.8700	12.0700	11.8050	12.0400	+1.092%	153,974	-9.302%
2026-01-13	11.9400	12.1400	11.6300	11.9100	-0.667%	131,431	-8.312%
2026-01-12	11.8900	12.2500	11.8800	11.9900	+0.419%	174,560	-8.924%
2026-01-09	11.9900	12.2800	11.8500	11.9400	-1.077%	132,858	-8.543%
2026-01-08	12.1300	12.4500	12.0100	12.0700	-0.577%	145,979	-9.528%
2026-01-07	11.8900	12.3100	11.8900	12.1400	+2.620%	137,692	-10.049%
2026-01-06	11.6700	11.9200	11.2100	11.8300	-0.421%	313,050	-7.692%
2026-01-05	11.0500	11.9400	10.9200	11.8800	+2.857%	236,057	-8.081%
2026-01-02	12.0000	12.0100	10.8800	11.5500	-4.624%	325,959	-5.455%
2025-12-31	12.2000	12.2200	12.0100	12.1100	-0.247%	87,360	-9.827%
2025-12-30	12.2000	12.4400	12.1000	12.1400	-0.492%	97,707	-10.049%
2025-12-29	11.9900	12.2200	11.8600	12.2000	+1.498%	84,406	-10.492%
2025-12-26	11.9000	12.1300	11.8400	12.0200	+0.586%	106,094	-9.151%
2025-12-24	11.8900	12.1863	11.8700	11.9500	0.000%	139,933	-8.619%
2025-12-23	12.0800	12.0900	11.9249	11.9500	-1.158%	127,839	-8.619%
2025-12-22	11.9100	12.2800	11.9100	12.0900	+1.003%	139,535	-9.677%
2025-12-19	12.6400	12.7200	11.9600	11.9700	-5.822%	300,281	-8.772%
2025-12-18	11.8600	12.9000	11.8200	12.7100	+4.609%	349,292	-14.083%
2025-12-17	13.0500	13.1021	11.5700	12.1500	-9.328%	552,245	-10.123%
2025-12-16	13.1800	14.4100	13.0857	13.4000	+0.299%	1,086,095	-18.507%
2025-12-15	12.0000	13.5500	12.0000	13.3600	+10.596%	832,067	-18.263%
2025-12-12	10.8900	12.0900	10.8900	12.0800	+10.927%	581,353	-9.603%
2025-12-11	10.3200	10.8900	10.3200	10.8900	+5.014%	332,013	+0.275%
2025-12-10	9.9200	10.5400	9.8100	10.3700	+4.012%	392,012	+5.304%
2025-12-09	9.5800	10.0290	9.1143	9.9700	+3.102%	362,137	+9.529%
2025-12-08	9.9800	10.2700	9.6500	9.6700	-2.716%	315,341	+12.927%
2025-12-05	9.6300	9.9600	9.6150	9.9400	+2.580%	241,578	+9.859%
2025-12-04	9.3900	9.7000	9.2850	9.6900	+3.970%	325,305	+12.693%
2025-12-03	8.9100	9.3450	8.8750	9.3200	+4.955%	368,148	+17.167%
2025-12-02	8.7000	9.0400	8.6600	8.8800	+2.659%	285,056	+22.973%
2025-12-01	8.6200	8.9000	8.4900	8.6500	-0.346%	350,878	+26.243%
2025-11-28	8.6400	8.8300	8.4735	8.6800	+0.813%	181,940	+25.806%
2025-11-26	8.6400	8.8150	8.5100	8.6100	-0.347%	236,974	+26.829%
2025-11-25	8.4100	8.6800	8.4000	8.6400	+3.103%	247,708	+26.389%
2025-11-24	8.3800	8.5300	8.3600	8.3800	+0.119%	311,550	+30.310%
2025-11-21	8.1100	8.4900	8.1100	8.3700	+2.826%	279,861	+30.466%
2025-11-20	8.1900	8.4200	8.0500	8.1400	+1.370%	261,207	+34.152%
2025-11-19	8.1600	8.3700	8.0150	8.0300	-0.742%	306,881	+35.990%
2025-11-18	8.2800	8.4100	8.0800	8.0900	-2.881%	326,213	+34.981%
2025-11-17	8.4500	8.6300	8.3300	8.3300	-1.420%	287,191	+31.092%
2025-11-14	8.6600	8.7400	8.3300	8.4500	-3.096%	332,321	+29.231%
2025-11-13	8.5000	9.0100	8.5000	8.7200	+2.588%	374,817	+25.229%
2025-11-12	8.5400	8.8300	8.4800	8.5000	+0.236%	272,966	+28.471%
2025-11-11	8.8000	9.1100	8.4000	8.4800	-4.072%	455,698	+28.774%
2025-11-10	9.4200	9.7000	8.8100	8.8400	-5.455%	486,112	+23.529%
2025-11-07	7.8200	9.4800	7.6600	9.3500	-19.327%	821,645	+16.791%
2025-11-06	11.5000	11.7700	11.3200	11.5900	+0.346%	235,828	-5.781%
2025-11-05	11.2300	11.6100	11.1400	11.5500	+2.941%	164,241	-5.455%
2025-11-04	11.2100	11.5350	11.1650	11.2200	-1.751%	167,409	-2.674%
2025-11-03	11.5900	11.7050	11.2000	11.4200	-1.467%	193,650	-4.378%
2025-10-31	11.3000	11.6700	11.2400	11.5900	+2.566%	234,456	-5.781%
2025-10-30	11.5900	11.8200	11.2700	11.3000	-3.336%	283,182	-3.363%
2025-10-29	11.9700	11.9700	11.5700	11.6900	-2.907%	143,575	-6.587%
2025-10-28	12.0500	12.2100	12.0250	12.0400	0.000%	110,024	-9.302%
2025-10-27	11.8800	12.0790	11.6750	12.0400	+2.207%	126,981	-9.302%
2025-10-24	11.6300	11.9250	11.6300	11.7800	+1.991%	134,322	-7.301%
2025-10-23	11.4500	11.6750	11.4100	11.5500	+0.962%	123,437	-5.455%
2025-10-22	11.4100	11.5300	11.2900	11.4400	0.000%	137,366	-4.545%
2025-10-21	11.1700	11.5500	11.1200	11.4400	+2.234%	141,945	-4.545%
2025-10-20	11.0700	11.2500	11.0600	11.1900	+2.473%	99,925	-2.413%
2025-10-17	10.8900	11.0250	10.6700	10.9200	-0.727%	179,081	0.000%
2025-10-16	11.1400	11.2800	10.9100	11.0000	-1.345%	149,654	-0.727%
2025-10-15	10.9900	11.2100	10.9900	11.1500	+1.456%	145,992	-2.063%
2025-10-14	10.6200	11.0400	10.4700	10.9900	-0.543%	241,888	-0.637%
2025-10-13	10.9900	11.1100	10.8400	11.0500	+2.505%	190,665	-1.176%
2025-10-10	11.1600	11.2550	10.7500	10.7800	-3.318%	166,177	+1.299%
2025-10-09	11.0200	11.1550	10.9900	11.1500	+0.360%	127,918	-2.063%
2025-10-08	11.1200	11.2250	11.0000	11.1100	+1.184%	177,196	-1.710%
2025-10-07	11.4100	11.4100	10.9450	10.9800	-3.684%	244,793	-0.546%
2025-10-06	11.0900	11.5500	10.9600	11.4000	+3.354%	206,034	-4.211%
2025-10-03	10.9700	11.0950	10.9200	11.0300	+1.193%	160,576	-0.997%
2025-10-02	10.8300	10.9100	10.7000	10.9000	+0.554%	190,262	+0.183%
2025-10-01	10.9900	11.2300	10.8300	10.8400	-2.606%	243,228	+0.738%
2025-09-30	11.3800	11.4450	11.0000	11.1300	-2.368%	187,365	-1.887%
2025-09-29	11.3600	11.5628	11.2800	11.4000	-0.088%	171,815	-4.211%
2025-09-26	11.4300	11.5300	11.3800	11.4100	-0.523%	193,734	-4.294%
2025-09-25	11.5700	11.5700	11.3100	11.4700	-1.714%	161,188	-4.795%
2025-09-24	11.6400	11.7000	11.5500	11.6700	+0.258%	139,330	-6.427%
2025-09-23	12.0200	12.0200	11.5650	11.6400	-2.513%	217,158	-6.186%
2025-09-22	11.7900	12.2063	11.6906	11.9400	+0.845%	185,369	-8.543%
2025-09-19	12.1700	12.1700	11.7750	11.8400	-2.511%	375,306	-7.770%
2025-09-18	11.9100	12.1900	11.9100	12.1450	+2.837%	215,956	-10.086%
2025-09-17	11.7500	11.9600	11.5900	11.8100	+0.768%	306,123	-7.536%
2025-09-16	11.9500	12.0800	11.6700	11.7200	-1.180%	184,895	-6.826%
2025-09-15	11.9900	12.0800	11.7850	11.8600	+0.084%	210,281	-7.926%
2025-09-12	11.8300	11.9900	11.7500	11.8500	-0.587%	228,993	-7.848%
2025-09-11	11.4200	11.9200	11.3900	11.9200	+4.837%	270,678	-8.389%
2025-09-10	11.5100	11.6300	11.2300	11.3700	-1.130%	169,817	-3.958%
2025-09-09	11.6800	11.6900	11.4500	11.5000	-1.709%	171,760	-5.043%
2025-09-08	11.4100	11.7500	11.3600	11.7000	+2.722%	193,311	-6.667%
2025-09-05	11.4500	11.6950	11.3100	11.3900	+0.618%	172,038	-4.126%
2025-09-04	11.3200	11.3500	11.1300	11.3200	-0.615%	185,795	-3.534%
2025-09-03	11.1800	11.4200	11.0800	11.3900	+1.155%	214,646	-4.126%
2025-09-02	11.3500	11.3900	11.1500	11.2600	-2.511%	250,476	-3.020%
2025-08-29	11.4400	11.7500	11.3500	11.5500	+1.316%	398,321	-5.455%
2025-08-28	11.5000	11.6400	11.3750	11.4000	-0.088%	213,437	-4.211%
2025-08-27	11.2900	11.4250	11.2200	11.4100	+1.422%	252,863	-4.294%
2025-08-26	11.4200	11.4800	11.2200	11.2500	-1.316%	218,312	-2.933%
2025-08-25	11.5200	11.5700	11.3700	11.4000	-1.213%	196,031	-4.211%
2025-08-22	11.2400	11.6300	11.2400	11.5400	+3.128%	243,866	-5.373%
2025-08-21	10.8800	11.2400	10.7500	11.1900	+2.285%	148,620	-2.413%
2025-08-20	10.9800	10.9850	10.6000	10.9400	-0.455%	558,590	-0.183%
2025-08-19	10.9000	11.0000	10.7800	10.9900	+1.290%	483,344	-0.637%
2025-08-18	10.8400	10.9150	10.6850	10.8500	+0.277%	261,478	+0.645%
2025-08-15	10.6100	10.8300	10.5100	10.8200	+2.657%	243,666	+0.924%
2025-08-14	10.6200	10.7800	10.4950	10.5400	-2.857%	204,709	+3.605%
2025-08-13	10.7000	10.9500	10.5300	10.8500	+2.358%	319,802	+0.645%
2025-08-12	10.5600	10.8800	10.3700	10.6000	+1.049%	287,332	+3.019%
2025-08-11	10.8900	11.1500	10.3000	10.4900	-3.407%	423,750	+4.099%
2025-08-08	11.3000	11.3000	10.8000	10.8600	-3.723%	252,180	+0.552%
2025-08-07	11.9800	11.9800	10.8400	11.2800	+9.834%	268,494	-3.191%
2025-08-06	10.0200	10.3550	9.9700	10.2700	+2.495%	193,987	+6.329%
2025-08-05	10.3100	10.5800	10.0050	10.0200	-2.718%	166,318	+8.982%
2025-08-04	10.0000	10.3600	10.0000	10.3000	+3.206%	148,030	+6.019%
2025-08-01	10.5400	10.5400	9.9500	9.9800	-6.990%	266,901	+9.419%
2025-07-31	10.7700	11.1150	10.6900	10.7300	-2.896%	195,880	+1.771%
2025-07-30	11.3400	11.4100	10.9200	11.0500	-2.212%	169,566	-1.176%
2025-07-29	11.6900	11.6950	11.2800	11.3000	-2.670%	152,928	-3.363%
2025-07-28	11.6800	11.7000	11.5200	11.6100	+0.346%	183,203	-5.943%
2025-07-25	11.5100	11.6400	11.3300	11.5700	+1.225%	138,091	-5.618%
2025-07-24	11.4500	11.5700	11.4100	11.4300	-1.381%	165,531	-4.462%
2025-07-23	11.4900	11.8900	10.9250	11.5900	+1.311%	258,161	-5.781%
2025-07-22	11.2900	11.4750	11.2200	11.4400	+1.870%	261,993	-4.545%
2025-07-21	11.1900	11.4200	10.8700	11.2300	+0.357%	217,093	-2.760%
2025-07-18	11.3400	11.3400	11.1200	11.1900	-0.533%	194,505	-2.413%
2025-07-17	10.7500	11.2750	10.4600	11.2500	+4.167%	244,864	-2.933%
2025-07-16	10.5100	10.8200	10.4600	10.8000	+2.759%	188,793	+1.111%
2025-07-15	10.7500	10.9300	10.4700	10.5100	-1.959%	180,483	+3.901%
2025-07-14	10.7600	10.7600	10.5450	10.7200	+1.611%	198,623	+1.866%
2025-07-11	10.7900	10.7993	10.5200	10.5500	-2.675%	221,581	+3.507%
2025-07-10	10.7900	10.8800	10.5300	10.8400	+0.278%	169,214	+0.738%
2025-07-09	10.8100	10.8400	10.6500	10.8100	+0.465%	143,303	+1.018%
2025-07-08	10.7000	10.8600	10.6900	10.7600	+1.223%	222,167	+1.487%
2025-07-07	10.7400	10.9400	10.4700	10.6300	-2.208%	212,611	+2.728%
2025-07-03	10.7400	10.9900	10.7400	10.8700	+1.874%	142,987	+0.460%
2025-07-02	10.5100	10.6800	10.4350	10.6700	+1.137%	182,452	+2.343%
2025-07-01	10.4600	10.6800	10.3500	10.5500	+0.476%	251,992	+3.507%
2025-06-30	10.3000	10.6200	10.2800	10.5000	+1.942%	260,562	+4.000%
2025-06-27	10.4200	10.5600	10.1700	10.3000	-1.152%	1,025,605	+6.019%
2025-06-26	10.0900	10.4350	10.0100	10.4200	+3.476%	194,873	+4.798%
2025-06-25	10.1200	10.1300	9.9550	10.0700	-0.494%	190,285	+8.441%
2025-06-24	9.9100	10.1200	9.8900	10.1200	+2.950%	230,283	+7.905%
2025-06-23	9.5400	9.8300	9.4650	9.8300	+2.932%	224,419	+11.089%
2025-06-20	9.7600	9.7600	9.5500	9.5500	-1.546%	296,407	+14.346%
2025-06-18	9.6500	9.8100	9.5450	9.7000	+0.207%	267,336	+12.577%
2025-06-17	9.5000	9.8200	9.4400	9.6800	+1.361%	279,819	+12.810%
2025-06-16	9.5200	9.6800	9.4500	9.5500	+1.380%	226,912	+14.346%
2025-06-13	9.6200	9.6900	9.4050	9.4200	-4.073%	215,755	+15.924%
2025-06-12	9.8900	9.9600	9.7100	9.8200	-1.406%	202,994	+11.202%
2025-06-11	10.2900	10.3700	9.9600	9.9600	-2.924%	172,594	+9.639%
2025-06-10	10.3000	10.4000	10.2200	10.2600	-0.388%	196,723	+6.433%
2025-06-09	10.2900	10.4400	9.9500	10.3000	+0.390%	207,109	+6.019%
2025-06-06	10.3400	10.3600	10.2000	10.2600	+0.195%	231,058	+6.433%
2025-06-05	10.1400	10.3400	10.0500	10.2400	+0.986%	242,035	+6.641%
2025-06-04	10.1900	10.3000	10.1100	10.1400	-0.295%	198,448	+7.692%
2025-06-03	9.8600	10.1800	9.7150	10.1700	+2.935%	290,530	+7.375%
2025-06-02	9.9600	10.0000	9.7700	9.8800	-1.299%	194,003	+10.526%
2025-05-30	9.9900	10.1000	9.7750	10.0100	-0.398%	224,405	+9.091%
2025-05-29	10.1300	10.1500	9.9200	10.0500	-0.099%	184,116	+8.657%
2025-05-28	10.0200	10.1200	10.0000	10.0600	+0.399%	159,217	+8.549%
2025-05-27	9.8400	10.0500	9.7500	10.0200	+3.086%	139,997	+8.982%
2025-05-23	9.7400	9.8900	9.6630	9.7200	-2.213%	209,058	+12.346%
2025-05-22	9.9600	10.1350	9.7900	9.9400	-0.699%	126,709	+9.859%
2025-05-21	10.0600	10.4000	9.9800	10.0100	-1.959%	148,849	+9.091%
2025-05-20	10.1000	10.2250	10.0200	10.2100	+0.989%	128,355	+6.954%
2025-05-19	10.1900	10.3300	10.0700	10.1100	-2.413%	157,359	+8.012%
2025-05-16	10.6600	10.7550	10.3300	10.3600	-2.814%	197,394	+5.405%
2025-05-15	10.6200	10.8700	10.5200	10.6600	-0.467%	503,800	+2.439%
2025-05-14	11.0200	11.1200	10.7000	10.7100	-3.774%	195,927	+1.961%
2025-05-13	11.4800	11.5500	10.1300	11.1300	-2.111%	258,553	-1.887%
2025-05-12	11.4900	11.4900	11.1200	11.3700	+3.364%	244,589	-3.958%
2025-05-09	10.3300	11.3000	10.3300	11.0000	+6.280%	325,856	-0.727%
2025-05-08	10.3000	10.3700	10.1900	10.3500	+2.273%	170,432	+5.507%
2025-05-07	10.0500	10.1500	9.9450	10.1200	+1.505%	157,094	+7.905%
2025-05-06	9.8200	10.0300	9.8200	9.9700	0.000%	112,263	+9.529%
2025-05-05	9.8900	10.1000	9.8900	9.9700	-0.300%	173,599	+9.529%
2025-05-02	9.7500	10.0100	9.7500	10.0000	+3.306%	149,485	+9.200%
2025-05-01	9.7700	9.9300	9.5600	9.6800	-0.820%	237,205	+12.810%
2025-04-30	9.8500	10.1000	9.6200	9.7600	-2.106%	164,243	+11.885%
2025-04-29	10.2500	10.2800	9.9600	9.9700	-2.827%	215,008	+9.529%
2025-04-28	10.4100	10.6900	9.8800	10.2600	-1.912%	158,675	+6.433%
2025-04-25	10.1100	10.4700	10.1100	10.4600	+2.049%	143,866	+4.398%
2025-04-24	10.0900	10.2850	10.0900	10.2500	+1.787%	113,124	+6.537%
2025-04-23	10.2700	10.3500	10.0600	10.0700	+1.308%	132,698	+8.441%
2025-04-22	10.2000	10.2000	9.7050	9.9400	+1.949%	132,518	+9.859%
2025-04-21	9.8500	9.9100	9.5700	9.7500	-2.108%	96,883	+12.000%
2025-04-17	10.1100	10.2300	9.9600	9.9600	-1.190%	131,976	+9.639%
2025-04-16	10.0200	10.1600	9.8300	10.0800	-0.297%	108,137	+8.333%
2025-04-15	9.9900	10.1300	9.9100	10.1100	+0.999%	99,117	+8.012%
2025-04-14	10.2500	10.2500	9.8400	10.0100	-0.793%	123,464	+9.091%
2025-04-11	9.8500	10.1200	9.7250	10.0900	+1.611%	152,381	+8.226%
2025-04-10	10.3400	10.3400	9.7600	9.9300	-5.698%	184,160	+9.970%
2025-04-09	9.2900	10.6400	9.0750	10.5300	+12.983%	362,579	+3.704%
2025-04-08	9.7600	9.9000	9.1850	9.3200	-1.998%	195,042	+17.167%
2025-04-07	9.2500	10.0300	9.0900	9.5100	-0.731%	182,843	+14.826%
2025-04-04	9.3000	10.0900	9.3000	9.5800	-1.945%	161,897	+13.987%
2025-04-03	9.8300	9.9900	9.5900	9.7700	-6.148%	201,518	+11.771%
2025-04-02	10.0000	10.4400	9.8700	10.4100	+1.660%	107,485	+4.899%
2025-04-01	10.0000	10.2400	9.6300	10.2400	+1.587%	126,903	+6.641%
2025-03-31	10.4700	10.4700	9.9700	10.0800	-0.395%	225,408	+8.333%
2025-03-28	10.4200	10.4200	9.9700	10.1200	-3.250%	114,114	+7.905%
2025-03-27	10.5100	10.6650	10.4450	10.4600	-0.947%	89,591	+4.398%
2025-03-26	10.4900	10.6200	10.3550	10.5600	+0.571%	115,247	+3.409%
2025-03-25	10.1500	10.6100	10.1500	10.5000	+0.671%	114,660	+4.000%
2025-03-24	10.3000	10.4600	10.0200	10.4300	+3.472%	146,168	+4.698%
2025-03-21	9.8900	10.1800	9.7910	10.0800	+0.901%	158,454	+8.333%
2025-03-20	9.9400	10.0600	9.5500	9.9900	-0.299%	151,232	+9.309%
2025-03-19	9.8900	10.1300	9.7020	10.0200	+0.401%	197,288	+8.982%
2025-03-18	9.9100	9.9900	9.5000	9.9800	+0.100%	129,615	+9.419%
2025-03-17	9.3000	10.0800	9.3000	9.9700	+6.517%	187,866	+9.529%
2025-03-14	8.3800	9.6700	8.1000	9.3600	+4.581%	382,795	+16.667%
2025-03-13	9.2600	9.4100	8.7400	8.9500	-2.505%	253,277	+22.011%
2025-03-12	9.1400	9.3400	9.0150	9.1800	+0.990%	125,619	+18.954%
2025-03-11	9.0400	9.1950	8.9300	9.0900	+0.331%	120,762	+20.132%
2025-03-10	9.3200	9.6850	8.9500	9.0600	-4.228%	148,803	+20.530%
2025-03-07	9.4300	9.5100	9.2351	9.4600	+0.212%	92,852	+15.433%
2025-03-06	9.6000	9.8000	9.4150	9.4400	-2.980%	97,325	+15.678%
2025-03-05	9.6400	9.8200	9.6200	9.7300	+0.934%	124,201	+12.230%
2025-03-04	9.5400	9.7950	9.5300	9.6400	-0.925%	138,176	+13.278%
2025-03-03	9.9700	10.0200	9.6700	9.7300	-1.915%	124,611	+12.230%
2025-02-28	9.7900	9.9300	9.7050	9.9200	+1.121%	98,366	+10.081%
2025-02-27	10.5600	10.5700	9.7900	9.8100	-1.703%	84,142	+11.315%
2025-02-26	10.1200	10.2400	9.9800	9.9800	-1.481%	87,983	+9.419%
2025-02-25	10.0100	10.3100	10.0100	10.1300	+0.997%	116,828	+7.799%
2025-02-24	10.1800	10.6750	9.9500	10.0300	-1.182%	157,110	+8.873%
2025-02-21	10.6100	10.6100	10.1200	10.1500	-3.517%	110,426	+7.586%
2025-02-20	10.7400	10.8100	10.4700	10.5200	-2.952%	104,653	+3.802%
2025-02-19	10.9100	10.9100	10.6950	10.8400	-1.633%	78,760	+0.738%
2025-02-18	10.7800	11.1000	10.7800	11.0200	+2.512%	95,950	-0.907%

.dark-mode .n3Ts8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3Ts8B{ color: #333333; background-color: white; border: 2px solid #333333; }EVCMEverCommerce Inc. Common Stockstock NASDAQ

EVCM
EverCommerce Inc. Common Stock
stock NASDAQ