5 DAY PERFORMANCE
-7.42%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
+6.09%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
-16.52%
1 YEAR PERFORMANCE
-4.08%
EverCommerce Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $8.81 | $8.95 (1.59%) | $9.03 | $8.55 | 148.80 K | $1.59 B |
| 06/17/2026 | $9.00 | $8.74 (-2.89%) | $9.04 | $8.62 | 121.50 K | $1.55 B |
| 06/16/2026 | $9.06 | $9.01 (-0.55%) | $9.29 | $8.76 | 139.43 K | $1.60 B |
| 06/15/2026 | $9.25 | $9.14 (-1.19%) | $9.50 | $8.70 | 138.54 K | $1.62 B |
| 06/12/2026 | $9.35 | $9.13 (-2.35%) | $9.60 | $9.02 | 148.20 K | $1.62 B |
| 06/11/2026 | $9.13 | $9.40 (2.96%) | $9.52 | $9.07 | 131.40 K | $1.67 B |
| 06/10/2026 | $9.02 | $9.18 (1.77%) | $9.40 | $8.95 | 110.40 K | $1.63 B |
| 06/09/2026 | $9.04 | $9.00 (-0.44%) | $9.40 | $8.81 | 182.80 K | $1.60 B |
| 06/08/2026 | $9.21 | $9.06 (-1.63%) | $9.44 | $9.00 | 176.05 K | $1.61 B |
| 06/05/2026 | $9.52 | $9.20 (-3.36%) | $9.75 | $9.15 | 166.90 K | $1.63 B |
| 06/04/2026 | $9.59 | $9.51 (-0.83%) | $9.81 | $9.45 | 100.00 K | $1.69 B |
| 06/03/2026 | $10.26 | $9.43 (-8.09%) | $10.26 | $9.30 | 189.21 K | $1.68 B |
| 06/02/2026 | $11.11 | $10.23 (-7.92%) | $11.11 | $10.23 | 146.80 K | $1.82 B |
| 06/01/2026 | $11.40 | $11.25 (-1.32%) | $11.57 | $11.00 | 237.51 K | $2.00 B |
| 05/29/2026 | $11.03 | $11.25 (1.99%) | $11.55 | $11.03 | 141.13 K | $2.00 B |
| 05/28/2026 | $10.66 | $11.09 (4.03%) | $11.22 | $10.63 | 122.94 K | $1.97 B |
| 05/27/2026 | $10.45 | $10.58 (1.24%) | $10.71 | $10.40 | 75.23 K | $1.88 B |
| 05/26/2026 | $10.48 | $10.53 (0.48%) | $10.90 | $10.31 | 126.54 K | $1.87 B |
| 05/22/2026 | $10.45 | $10.69 (2.3%) | $10.85 | $10.45 | 81.90 K | $1.90 B |
| 05/21/2026 | $10.26 | $10.45 (1.85%) | $10.72 | $10.02 | 82.23 K | $1.86 B |
| 05/20/2026 | $10.09 | $10.35 (2.58%) | $10.46 | $9.87 | 101.90 K | $1.84 B |
| 05/19/2026 | $10.19 | $10.10 (-0.88%) | $10.55 | $10.01 | 87.80 K | $1.79 B |
| 05/18/2026 | $9.50 | $10.10 (6.32%) | $10.11 | $9.50 | 111.20 K | $1.79 B |
| 05/15/2026 | $9.55 | $9.49 (-0.63%) | $9.99 | $9.49 | 125.40 K | $1.69 B |
| 05/14/2026 | $9.55 | $9.53 (-0.21%) | $10.03 | $9.50 | 120.94 K | $1.69 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.
