EVCM
EVERCOMMERCE (EVCM)
NASDAQ
$8.85+$0.14 (+1.65%)
Price as of Jun 23, 2026 4:00 PM EDT
  • $1.5B
    Market Cap
  • -11.39%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -18.52%
    Low Price$8.71
    High Price$11.25
  • 3 Months
    -15.85%
    Low Price$8.71
    High Price$12.33
  • 1 Year
    -11.39%
    Low Price$8.03
    High Price$13.40
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
8.85
9.13
8.61
8.71
-2.68%
209,433
06/18/2026
8.81
9.03
8.55
8.95
+2.40%
148,740
06/17/2026
9.00
9.04
8.62
8.74
-3.00%
121,487
06/16/2026
9.06
9.29
8.76
9.01
-1.42%
139,429
06/15/2026
9.25
9.50
8.70
9.14
+0.11%
138,544
06/12/2026
9.35
9.60
9.02
9.13
-2.87%
148,186
06/11/2026
9.13
9.52
9.07
9.40
+2.40%
131,382
06/10/2026
9.02
9.40
8.95
9.18
+2.00%
110,356
06/09/2026
9.04
9.40
8.81
9.00
-0.66%
182,758
06/08/2026
9.21
9.44
9.00
9.06
-1.52%
176,047
06/05/2026
9.52
9.75
9.15
9.20
-3.26%
166,867
06/04/2026
9.59
9.81
9.45
9.51
+0.85%
99,955
06/03/2026
10.26
10.26
9.30
9.43
-7.82%
189,107
06/02/2026
11.11
11.11
10.23
10.23
-9.07%
146,774
06/01/2026
11.40
11.57
11.00
11.25
0.00%
237,510
05/29/2026
11.03
11.55
11.03
11.25
+1.44%
141,133
05/28/2026
10.66
11.22
10.63
11.09
+4.82%
122,939
05/27/2026
10.45
10.71
10.40
10.58
+0.47%
75,231
05/26/2026
10.48
10.90
10.31
10.53
-1.50%
126,537
05/22/2026
10.45
10.85
10.45
10.69
+2.30%
81,892
05/21/2026
10.26
10.72
10.02
10.45
+0.97%
82,226
05/20/2026
10.09
10.46
9.87
10.35
+2.48%
101,873
05/19/2026
10.19
10.55
10.01
10.10
0.00%
87,777
05/18/2026
9.50
10.11
9.50
10.10
+6.43%
111,176
05/15/2026
9.55
9.99
9.49
9.49
-0.42%
125,366
05/14/2026
9.55
10.03
9.50
9.53
-1.75%
120,943
05/13/2026
10.09
10.43
9.34
9.70
-4.06%
128,328
05/12/2026
11.00
11.00
10.09
10.11
-8.09%
119,962
05/11/2026
12.00
12.33
10.98
11.00
-8.10%
142,803
05/08/2026
10.24
11.97
10.24
11.97
+1.53%
98,223
05/07/2026
11.05
11.87
11.05
11.79
+6.89%
84,767
05/07/2026
$0.04 Earnings
05/06/2026
11.02
11.10
10.53
11.03
+0.09%
119,398
05/05/2026
11.64
11.68
10.95
11.02
-5.33%
136,934
05/04/2026
12.08
12.32
11.50
11.64
-3.88%
107,549
05/01/2026
11.70
12.30
11.50
12.11
+4.85%
186,864
04/30/2026
11.63
11.65
11.22
11.55
-0.43%
87,056
04/29/2026
11.85
12.23
11.27
11.60
-3.25%
98,398
04/28/2026
11.72
12.06
11.58
11.99
+2.57%
64,859
04/27/2026
11.70
11.95
11.60
11.69
-0.51%
52,376
04/24/2026
11.28
11.84
11.10
11.75
+3.43%
81,968
04/23/2026
11.86
11.90
11.17
11.36
-5.33%
111,945
04/22/2026
12.04
12.49
11.92
12.00
-0.08%
66,431
04/21/2026
12.43
12.50
11.95
12.01
-2.60%
98,691
04/20/2026
12.11
12.39
12.10
12.33
+0.98%
72,953
04/17/2026
12.20
12.25
11.96
12.21
+1.92%
79,994
04/16/2026
11.72
12.18
11.72
11.98
-0.17%
140,956
04/15/2026
11.91
12.15
11.70
12.00
+0.76%
71,643
04/14/2026
11.60
12.02
11.28
11.91
+2.67%
142,737
04/13/2026
10.88
11.62
10.83
11.60
+6.23%
101,079
04/10/2026
11.38
11.50
10.69
10.92
-4.29%
120,333
04/09/2026
11.39
11.45
11.08
11.41
-0.44%
119,484
04/08/2026
11.84
11.84
11.25
11.46
+0.88%
145,394
04/07/2026
11.93
11.98
11.14
11.36
-6.19%
126,656
04/06/2026
11.60
12.15
11.55
12.11
+3.42%
90,470
04/02/2026
11.25
11.73
11.07
11.71
+1.65%
131,064
04/01/2026
11.49
11.70
11.12
11.52
+0.79%
144,117
03/31/2026
11.95
11.95
11.33
11.43
-2.97%
148,996
03/30/2026
11.37
12.09
11.37
11.78
+3.70%
172,223
03/27/2026
11.55
11.60
11.16
11.36
-3.32%
110,484
03/26/2026
11.53
11.97
11.53
11.75
+1.03%
134,979
03/25/2026
10.97
11.71
10.91
11.63
+7.49%
190,764
03/24/2026
11.12
11.43
10.65
10.82
-3.82%
185,723
03/23/2026
10.59
11.30
10.59
11.25
+8.70%
173,218
03/20/2026
10.25
10.76
10.07
10.35
-0.77%
246,193
03/19/2026
10.07
10.62
10.07
10.43
+3.57%
152,414
03/18/2026
9.90
10.27
9.62
10.07
+0.60%
194,149
03/17/2026
10.20
10.71
9.90
10.01
-2.63%
216,707
03/16/2026
9.95
10.61
9.93
10.28
+2.29%
194,512
03/13/2026
9.06
10.92
9.06
10.05
-16.60%
344,819
03/12/2026
12.03
12.39
11.86
12.05
-1.39%
144,479
03/12/2026
$0.03 Earnings
03/11/2026
11.90
12.22
11.86
12.22
+2.35%
74,674
03/10/2026
11.98
12.42
11.61
11.94
-0.33%
128,585
03/09/2026
12.00
12.05
11.75
11.98
-2.28%
144,002
03/06/2026
11.87
12.50
11.79
12.26
+1.07%
132,702
03/05/2026
12.25
12.74
12.03
12.13
-1.70%
109,171
03/04/2026
11.66
12.40
10.93
12.34
+6.29%
185,232
03/03/2026
10.97
12.00
10.83
11.61
+2.83%
204,247
03/02/2026
11.22
11.50
11.19
11.29
-1.66%
124,194
02/27/2026
11.26
11.60
11.15
11.48
-0.17%
104,313
02/26/2026
10.68
11.59
10.55
11.50
+7.68%
143,406
02/25/2026
10.27
10.77
10.24
10.68
+4.20%
155,229
02/24/2026
10.07
10.50
10.07
10.25
+1.89%
110,538
02/23/2026
10.18
10.24
9.84
10.06
-2.52%
149,581
02/20/2026
9.83
10.60
9.83
10.32
+4.67%
119,891
02/19/2026
9.68
9.89
9.63
9.86
+0.51%
106,010
02/18/2026
9.72
10.02
9.66
9.81
0.00%
147,548
02/17/2026
10.25
10.25
9.75
9.81
-4.29%
118,213
02/13/2026
10.08
10.72
10.05
10.25
+1.79%
185,523
02/12/2026
10.35
10.52
9.89
10.07
-1.47%
131,165
02/11/2026
10.56
11.03
10.01
10.22
-3.22%
144,029
02/10/2026
10.26
10.68
9.98
10.56
+2.92%
142,188
02/09/2026
10.62
10.75
10.19
10.26
-4.65%
132,438
02/06/2026
10.71
11.28
10.51
10.76
+1.22%
155,185
02/05/2026
10.83
11.04
10.63
10.63
-3.19%
119,099
02/04/2026
11.00
11.13
10.53
10.98
-0.18%
199,962
02/03/2026
11.90
12.19
10.40
11.00
-8.56%
190,835
02/02/2026
12.13
12.27
11.94
12.03
-0.17%
98,616
01/30/2026
11.71
12.40
11.49
12.05
+2.21%
191,308