EVCM
EVERCOMMERCE (EVCM)
NASDAQ
$12.31-$0.04 (-0.28%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $2.2B
    Market Cap
  • 23.65%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +22.66%
    Low Price$9.97
    High Price$12.34
  • 3 Months
    +6.84%
    Low Price$8.71
    High Price$12.34
  • 1 Year
    +23.65%
    Low Price$8.03
    High Price$13.40
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
11.99
12.34
11.84
12.34
+1.65%
111,557
07/30/2026
12.07
12.24
11.71
12.14
+0.17%
92,966
07/29/2026
11.97
12.20
11.80
12.12
+1.00%
129,635
07/28/2026
11.99
12.25
11.85
12.00
+1.52%
118,018
07/27/2026
11.42
12.00
11.42
11.82
+2.25%
111,554
07/24/2026
11.25
11.90
11.09
11.56
+4.52%
138,017
07/23/2026
11.21
11.46
11.01
11.06
-3.49%
111,847
07/22/2026
11.30
11.54
10.89
11.46
+1.42%
165,801
07/21/2026
11.76
11.79
11.14
11.30
-4.40%
139,862
07/20/2026
11.98
12.22
11.69
11.82
-1.83%
184,378
07/17/2026
11.70
12.15
11.45
12.04
+1.52%
140,531
07/16/2026
11.60
12.34
11.44
11.86
+2.51%
303,047
07/15/2026
11.00
12.10
11.00
11.57
+5.37%
564,692
07/14/2026
10.62
11.00
10.39
10.98
+1.48%
260,388
07/13/2026
10.21
10.93
9.96
10.82
+6.39%
212,176
07/10/2026
10.30
10.36
10.00
10.17
-0.29%
136,250
07/09/2026
9.92
10.25
9.67
10.20
+2.31%
89,532
07/08/2026
10.00
10.02
9.77
9.97
-0.99%
141,457
07/07/2026
10.23
10.23
9.97
10.07
-0.69%
146,372
07/06/2026
9.89
10.26
9.87
10.14
+1.60%
171,381
07/02/2026
10.45
10.71
9.92
9.98
-6.29%
214,155
07/01/2026
10.00
11.00
10.00
10.65
+5.86%
188,844
06/30/2026
9.67
10.15
9.54
10.06
+3.82%
173,777
06/29/2026
9.45
9.82
9.45
9.69
+4.08%
147,471
06/26/2026
8.63
9.54
8.63
9.31
+6.52%
359,101
06/25/2026
8.79
8.93
8.60
8.74
-0.68%
142,873
06/24/2026
8.86
9.05
8.60
8.80
-0.23%
197,047
06/23/2026
8.74
9.06
8.69
8.82
+1.26%
182,639
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