5 DAY PERFORMANCE
+50.69%
1 MONTH PERFORMANCE
+24.27%
3 MONTH PERFORMANCE
+33.85%
6 MONTH PERFORMANCE
+15.75%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+1.18%
EverCommerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.76 | $7.94 (2.32%) | $7.96 | $7.76 | 12.24 K | |
| 09/18/2026 | $7.71 | $7.77 (0.78%) | $7.99 | $7.54 | 290.49 K | $1.37 B |
| 09/17/2026 | $7.95 | $7.68 (-3.4%) | $8.02 | $7.55 | 176.63 K | $1.36 B |
| 09/16/2026 | $7.95 | $7.95 (0%) | $8.02 | $7.80 | 161.06 K | $1.41 B |
| 09/15/2026 | $7.45 | $7.88 (5.77%) | $8.01 | $7.30 | 198.03 K | $1.39 B |
| 09/14/2026 | $6.56 | $7.56 (15.24%) | $7.69 | $6.56 | 414.60 K | $1.34 B |
| 09/11/2026 | $6.53 | $6.31 (-3.37%) | $6.60 | $6.21 | 180.66 K | $1.12 B |
| 09/10/2026 | $6.72 | $6.53 (-2.83%) | $6.90 | $6.46 | 134.73 K | $1.16 B |
| 09/09/2026 | $7.15 | $6.76 (-5.45%) | $7.17 | $6.63 | 181.15 K | $1.20 B |
| 09/08/2026 | $7.91 | $7.18 (-9.23%) | $7.92 | $6.94 | 253.24 K | $1.27 B |
| 09/04/2026 | $7.93 | $7.92 (-0.13%) | $8.04 | $7.66 | 162.41 K | $1.40 B |
| 09/03/2026 | $8.02 | $7.93 (-1.12%) | $8.16 | $7.84 | 105.85 K | $1.40 B |
| 09/02/2026 | $8.08 | $7.93 (-1.86%) | $8.10 | $7.74 | 182.30 K | $1.40 B |
| 09/01/2026 | $8.77 | $8.07 (-7.98%) | $8.79 | $7.93 | 221.21 K | $1.43 B |
| 08/31/2026 | $9.20 | $8.87 (-3.59%) | $9.23 | $8.80 | 123.70 K | $1.57 B |
| 08/28/2026 | $9.30 | $9.20 (-1.08%) | $9.40 | $9.13 | 110.81 K | $1.63 B |
| 08/27/2026 | $9.12 | $9.34 (2.41%) | $9.36 | $9.00 | 87.10 K | $1.65 B |
| 08/26/2026 | $8.90 | $9.02 (1.35%) | $9.30 | $8.73 | 120.70 K | $1.60 B |
| 08/25/2026 | $9.63 | $8.96 (-6.96%) | $9.63 | $8.85 | 191.50 K | $1.59 B |
| 08/24/2026 | $9.60 | $9.55 (-0.52%) | $9.71 | $9.44 | 82.11 K | $1.69 B |
| 08/21/2026 | $9.79 | $9.64 (-1.53%) | $9.79 | $9.39 | 79.60 K | $1.71 B |
| 08/20/2026 | $10.00 | $9.68 (-3.2%) | $10.02 | $9.61 | 116.10 K | $1.71 B |
| 08/19/2026 | $10.08 | $10.11 (0.3%) | $10.38 | $10.00 | 152.00 K | $1.79 B |
| 08/18/2026 | $10.15 | $9.98 (-1.67%) | $10.23 | $9.85 | 112.53 K | $1.77 B |
| 08/17/2026 | $10.09 | $10.16 (0.69%) | $10.28 | $10.04 | 186.24 K | $1.80 B |
| 08/14/2026 | $10.11 | $10.19 (0.79%) | $10.23 | $9.91 | 143.10 K | $1.80 B |
| 08/13/2026 | $10.00 | $10.11 (1.1%) | $10.17 | $9.81 | 120.91 K | $1.79 B |
| 08/12/2026 | $10.03 | $9.97 (-0.6%) | $10.14 | $9.64 | 150.80 K | $1.76 B |
| 08/11/2026 | $10.07 | $9.92 (-1.49%) | $10.21 | $9.66 | 188.10 K | $1.76 B |
| 08/10/2026 | $10.75 | $10.23 (-4.84%) | $11.13 | $10.11 | 288.00 K | $1.81 B |
| 08/07/2026 | $10.75 | $10.92 (1.58%) | $11.05 | $10.21 | 127.60 K | $1.93 B |
| 08/06/2026 | $10.69 | $10.61 (-0.75%) | $11.40 | $9.99 | 181.80 K | $1.88 B |
| 08/05/2026 | $11.93 | $11.85 (-0.67%) | $12.11 | $11.68 | 106.30 K | $2.10 B |
| 08/04/2026 | $12.00 | $11.97 (-0.25%) | $12.15 | $11.53 | 161.11 K | $2.12 B |
| 08/03/2026 | $12.38 | $11.98 (-3.23%) | $12.66 | $11.87 | 144.60 K | $2.12 B |
| 07/31/2026 | $11.99 | $12.34 (2.92%) | $12.34 | $11.84 | 111.60 K | $2.19 B |
| 07/30/2026 | $12.07 | $12.14 (0.58%) | $12.24 | $11.71 | 93.00 K | $2.16 B |
| 07/29/2026 | $11.97 | $12.12 (1.25%) | $12.20 | $11.80 | 143.99 K | $2.15 B |
| 07/28/2026 | $11.99 | $12.00 (0.08%) | $12.25 | $11.85 | 118.02 K | $2.13 B |
| 07/27/2026 | $11.42 | $11.82 (3.5%) | $12.00 | $11.42 | 111.60 K | $2.10 B |
| 07/24/2026 | $11.25 | $11.56 (2.76%) | $11.90 | $11.09 | 138.02 K | $2.05 B |
| 07/23/2026 | $11.21 | $11.06 (-1.34%) | $11.46 | $11.01 | 111.85 K | $1.97 B |
| 07/22/2026 | $11.30 | $11.46 (1.42%) | $11.54 | $10.89 | 165.80 K | $2.04 B |
| 07/21/2026 | $11.76 | $11.30 (-3.91%) | $11.79 | $11.14 | 139.90 K | $2.01 B |
| 07/20/2026 | $11.98 | $11.82 (-1.34%) | $12.22 | $11.69 | 184.40 K | $2.10 B |
| 07/17/2026 | $11.70 | $12.04 (2.91%) | $12.15 | $11.45 | 140.53 K | $2.14 B |
| 07/16/2026 | $11.60 | $11.86 (2.24%) | $12.34 | $11.44 | 303.05 K | $2.11 B |
| 07/15/2026 | $11.00 | $11.57 (5.18%) | $12.10 | $11.00 | 564.70 K | $2.06 B |
| 07/14/2026 | $10.62 | $10.98 (3.39%) | $11.00 | $10.39 | 267.21 K | $1.95 B |
| 07/13/2026 | $10.21 | $10.82 (5.97%) | $10.93 | $9.96 | 212.20 K | $1.92 B |
| 07/10/2026 | $10.30 | $10.17 (-1.26%) | $10.36 | $10.00 | 136.30 K | $1.81 B |
| 07/09/2026 | $9.92 | $10.20 (2.82%) | $10.25 | $9.67 | 89.53 K | $1.81 B |
| 07/08/2026 | $10.00 | $9.97 (-0.3%) | $10.02 | $9.77 | 141.50 K | $1.77 B |
| 07/07/2026 | $10.23 | $10.07 (-1.56%) | $10.23 | $9.97 | 146.40 K | $1.79 B |
| 07/06/2026 | $9.89 | $10.14 (2.53%) | $10.26 | $9.87 | 171.40 K | $1.80 B |
| 07/02/2026 | $10.45 | $9.98 (-4.5%) | $10.71 | $9.92 | 214.20 K | $1.77 B |
| 07/01/2026 | $10.00 | $10.65 (6.5%) | $11.00 | $10.00 | 188.84 K | $1.89 B |
| 06/30/2026 | $9.67 | $10.06 (4.03%) | $10.15 | $9.54 | 173.80 K | $1.79 B |
| 06/29/2026 | $9.45 | $9.69 (2.54%) | $9.82 | $9.45 | 147.50 K | $1.72 B |
| 06/26/2026 | $8.63 | $9.31 (7.88%) | $9.54 | $8.63 | 359.10 K | $1.65 B |
| 06/25/2026 | $8.79 | $8.74 (-0.57%) | $8.93 | $8.60 | 142.90 K | $1.55 B |
| 06/24/2026 | $8.86 | $8.80 (-0.68%) | $9.05 | $8.60 | 197.05 K | $1.56 B |
| 06/23/2026 | $8.74 | $8.82 (0.92%) | $9.06 | $8.69 | 182.64 K | $1.57 B |
| 06/22/2026 | $8.85 | $8.71 (-1.58%) | $9.13 | $8.61 | 209.43 K | $1.55 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.
