5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
+11.34%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+20.16%
EverCommerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.02 | $10.57 (-4.05%) | $11.02 | $10.55 | 40.76 K | $1.92 B |
| 05/05/2026 | $11.64 | $11.02 (-5.33%) | $11.68 | $10.95 | 136.93 K | $2.00 B |
| 05/04/2026 | $12.08 | $11.64 (-3.64%) | $12.32 | $11.50 | 107.55 K | $2.11 B |
| 05/01/2026 | $11.70 | $12.11 (3.5%) | $12.30 | $11.50 | 186.90 K | $2.20 B |
| 04/30/2026 | $11.63 | $11.55 (-0.69%) | $11.65 | $11.22 | 87.10 K | $2.10 B |
| 04/29/2026 | $11.85 | $11.60 (-2.11%) | $12.23 | $11.27 | 98.40 K | $2.10 B |
| 04/28/2026 | $11.72 | $11.99 (2.3%) | $12.06 | $11.58 | 64.90 K | $2.17 B |
| 04/27/2026 | $11.70 | $11.69 (-0.09%) | $11.95 | $11.60 | 52.40 K | $2.12 B |
| 04/24/2026 | $11.28 | $11.75 (4.17%) | $11.84 | $11.10 | 82.00 K | $2.13 B |
| 04/23/2026 | $11.86 | $11.36 (-4.22%) | $11.90 | $11.17 | 111.95 K | $2.06 B |
| 04/22/2026 | $12.04 | $12.00 (-0.33%) | $12.49 | $11.92 | 66.43 K | $2.18 B |
| 04/21/2026 | $12.43 | $12.01 (-3.38%) | $12.50 | $11.95 | 98.70 K | $2.18 B |
| 04/20/2026 | $12.11 | $12.33 (1.82%) | $12.39 | $12.10 | 73.00 K | $2.24 B |
| 04/17/2026 | $12.20 | $12.21 (0.08%) | $12.25 | $11.96 | 80.00 K | $2.21 B |
| 04/16/2026 | $11.72 | $11.98 (2.22%) | $12.18 | $11.72 | 141.00 K | $2.17 B |
| 04/15/2026 | $11.91 | $12.00 (0.76%) | $12.15 | $11.70 | 71.64 K | $2.18 B |
| 04/14/2026 | $11.60 | $11.91 (2.67%) | $12.02 | $11.28 | 142.74 K | $2.16 B |
| 04/13/2026 | $10.88 | $11.60 (6.62%) | $11.62 | $10.83 | 101.10 K | $2.10 B |
| 04/10/2026 | $11.38 | $10.92 (-4.04%) | $11.50 | $10.69 | 120.33 K | $1.98 B |
| 04/09/2026 | $11.39 | $11.41 (0.18%) | $11.45 | $11.08 | 119.50 K | $2.07 B |
| 04/08/2026 | $11.84 | $11.46 (-3.21%) | $11.84 | $11.25 | 145.40 K | $2.08 B |
| 04/07/2026 | $11.93 | $11.36 (-4.78%) | $11.98 | $11.14 | 126.70 K | $2.06 B |
| 04/06/2026 | $11.60 | $12.11 (4.4%) | $12.15 | $11.55 | 90.47 K | $2.20 B |
| 04/02/2026 | $11.25 | $11.71 (4.09%) | $11.73 | $11.07 | 131.10 K | $2.12 B |
| 04/01/2026 | $11.49 | $11.52 (0.26%) | $11.70 | $11.12 | 144.12 K | $2.09 B |
| 03/31/2026 | $11.95 | $11.43 (-4.35%) | $11.95 | $11.33 | 149.00 K | $2.07 B |
| 03/30/2026 | $11.37 | $11.78 (3.61%) | $12.09 | $11.37 | 172.22 K | $2.14 B |
| 03/27/2026 | $11.55 | $11.36 (-1.65%) | $11.60 | $11.16 | 110.50 K | $2.06 B |
| 03/26/2026 | $11.53 | $11.75 (1.91%) | $11.97 | $11.53 | 135.00 K | $2.13 B |
| 03/25/2026 | $10.97 | $11.63 (6.02%) | $11.71 | $10.91 | 190.80 K | $2.11 B |
| 03/24/2026 | $11.12 | $10.82 (-2.7%) | $11.43 | $10.65 | 185.72 K | $1.96 B |
| 03/23/2026 | $10.59 | $11.25 (6.23%) | $11.30 | $10.59 | 173.22 K | $2.04 B |
| 03/20/2026 | $10.25 | $10.35 (0.98%) | $10.76 | $10.07 | 246.14 K | $1.88 B |
| 03/19/2026 | $10.07 | $10.43 (3.57%) | $10.62 | $10.07 | 152.41 K | $1.89 B |
| 03/18/2026 | $9.90 | $10.07 (1.72%) | $10.27 | $9.62 | 194.15 K | $1.83 B |
| 03/17/2026 | $10.20 | $10.01 (-1.86%) | $10.71 | $9.90 | 216.71 K | $1.82 B |
| 03/16/2026 | $9.95 | $10.28 (3.32%) | $10.61 | $9.93 | 194.51 K | $1.86 B |
| 03/13/2026 | $9.06 | $10.05 (10.93%) | $10.92 | $9.06 | 344.82 K | $1.82 B |
| 03/12/2026 | $12.03 | $12.05 (0.17%) | $12.39 | $11.86 | 144.50 K | $2.19 B |
| 03/11/2026 | $11.90 | $12.22 (2.69%) | $12.22 | $11.86 | 74.70 K | $2.22 B |
| 03/10/2026 | $11.98 | $11.94 (-0.33%) | $12.42 | $11.61 | 128.60 K | $2.17 B |
| 03/09/2026 | $12.00 | $11.98 (-0.17%) | $12.05 | $11.75 | 144.00 K | $2.17 B |
| 03/06/2026 | $11.87 | $12.26 (3.29%) | $12.50 | $11.79 | 132.70 K | $2.22 B |
| 03/05/2026 | $12.25 | $12.13 (-0.98%) | $12.74 | $12.03 | 109.20 K | $2.20 B |
| 03/04/2026 | $11.66 | $12.34 (5.83%) | $12.40 | $10.93 | 185.23 K | $2.23 B |
| 03/03/2026 | $10.97 | $11.61 (5.83%) | $12.00 | $10.83 | 204.25 K | $2.10 B |
| 03/02/2026 | $11.22 | $11.29 (0.62%) | $11.50 | $11.19 | 124.20 K | $2.04 B |
| 02/27/2026 | $11.26 | $11.48 (1.95%) | $11.60 | $11.15 | 104.31 K | $2.08 B |
| 02/26/2026 | $10.68 | $11.50 (7.68%) | $11.59 | $10.55 | 143.41 K | $2.08 B |
| 02/25/2026 | $10.27 | $10.68 (3.99%) | $10.77 | $10.24 | 155.23 K | $1.93 B |
| 02/24/2026 | $10.07 | $10.25 (1.79%) | $10.50 | $10.07 | 110.54 K | $1.86 B |
| 02/23/2026 | $10.18 | $10.06 (-1.18%) | $10.24 | $9.84 | 149.60 K | $1.82 B |
| 02/20/2026 | $9.83 | $10.32 (4.98%) | $10.60 | $9.83 | 119.90 K | $1.87 B |
| 02/19/2026 | $9.68 | $9.86 (1.86%) | $9.89 | $9.63 | 106.01 K | $1.78 B |
| 02/18/2026 | $9.72 | $9.81 (0.93%) | $10.02 | $9.66 | 147.55 K | $1.78 B |
| 02/17/2026 | $10.25 | $9.81 (-4.29%) | $10.25 | $9.75 | 118.21 K | $1.78 B |
| 02/13/2026 | $10.08 | $10.25 (1.69%) | $10.72 | $10.05 | 185.52 K | $1.86 B |
| 02/12/2026 | $10.35 | $10.07 (-2.71%) | $10.52 | $9.89 | 131.20 K | $1.82 B |
| 02/11/2026 | $10.56 | $10.22 (-3.22%) | $11.03 | $10.01 | 144.03 K | $1.85 B |
| 02/10/2026 | $10.26 | $10.56 (2.92%) | $10.68 | $9.98 | 142.20 K | $1.91 B |
| 02/09/2026 | $10.62 | $10.26 (-3.39%) | $10.75 | $10.19 | 132.44 K | $1.86 B |
| 02/06/2026 | $10.71 | $10.76 (0.47%) | $11.28 | $10.51 | 155.20 K | $1.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
