EverCommerce Inc. - Common Stock (EVCM)
10.41
+0.17 (1.66%)
NASDAQ · Last Trade: Apr 3rd, 3:09 AM EDT
Historical Prices For EverCommerce Inc. - Common Stock (EVCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 10.00 | 10.44 | 9.87 | 10.41 | 107,485 | 10.41 |
| 4/01/2025 | 10.00 | 10.24 | 9.63 | 10.24 | 126,903 | 10.24 |
| 3/31/2025 | 10.47 | 10.47 | 9.97 | 10.08 | 225,408 | 10.08 |
| 3/28/2025 | 10.42 | 10.42 | 9.97 | 10.12 | 114,114 | 10.12 |
| 3/27/2025 | 10.51 | 10.66 | 10.45 | 10.46 | 89,591 | 10.46 |
| 3/26/2025 | 10.49 | 10.62 | 10.36 | 10.56 | 120,856 | 10.56 |
| 3/25/2025 | 10.15 | 10.61 | 10.15 | 10.50 | 116,706 | 10.50 |
| 3/24/2025 | 10.30 | 10.46 | 10.02 | 10.43 | 146,168 | 10.43 |
| 3/21/2025 | 9.89 | 10.18 | 9.79 | 10.08 | 170,598 | 10.08 |
| 3/20/2025 | 9.94 | 10.06 | 9.55 | 9.99 | 153,227 | 9.99 |
| 3/19/2025 | 9.89 | 10.13 | 9.70 | 10.02 | 197,459 | 10.02 |
| 3/18/2025 | 9.91 | 9.99 | 9.50 | 9.98 | 134,176 | 9.98 |
| 3/17/2025 | 9.30 | 10.08 | 9.30 | 9.97 | 189,037 | 9.97 |
| 3/14/2025 | 8.38 | 9.67 | 8.10 | 9.36 | 386,698 | 9.36 |
| 3/13/2025 | 9.26 | 9.41 | 8.74 | 8.95 | 252,728 | 8.95 |
| 3/12/2025 | 9.14 | 9.34 | 9.02 | 9.18 | 126,875 | 9.18 |
| 3/11/2025 | 9.04 | 9.20 | 8.93 | 9.09 | 124,522 | 9.09 |
| 3/10/2025 | 9.32 | 9.69 | 8.95 | 9.06 | 149,835 | 9.06 |
| 3/07/2025 | 9.43 | 9.51 | 9.24 | 9.46 | 93,646 | 9.46 |
| 3/06/2025 | 9.60 | 9.80 | 9.41 | 9.44 | 97,929 | 9.44 |
| 3/05/2025 | 9.64 | 9.82 | 9.62 | 9.73 | 124,459 | 9.73 |
| 3/04/2025 | 9.54 | 9.79 | 9.53 | 9.64 | 139,475 | 9.64 |
| 3/03/2025 | 9.97 | 10.02 | 9.67 | 9.73 | 125,433 | 9.73 |
| 2/28/2025 | 9.79 | 9.93 | 9.71 | 9.92 | 99,877 | 9.92 |
| 2/27/2025 | 10.56 | 10.57 | 9.79 | 9.81 | 86,862 | 9.81 |
| 2/26/2025 | 10.12 | 10.24 | 9.98 | 9.98 | 90,451 | 9.98 |
| 2/25/2025 | 10.01 | 10.31 | 10.01 | 10.13 | 121,681 | 10.13 |
| 2/24/2025 | 10.18 | 10.68 | 9.95 | 10.03 | 158,336 | 10.03 |
| 2/21/2025 | 10.61 | 10.61 | 10.12 | 10.15 | 113,886 | 10.15 |
| 2/20/2025 | 10.74 | 10.81 | 10.47 | 10.52 | 104,978 | 10.52 |
| 2/19/2025 | 10.91 | 10.91 | 10.70 | 10.84 | 80,126 | 10.84 |
| 2/18/2025 | 10.78 | 11.10 | 10.78 | 11.02 | 97,607 | 11.02 |
| 2/14/2025 | 10.90 | 10.93 | 10.72 | 10.75 | 65,558 | 10.75 |
| 2/13/2025 | 11.01 | 11.10 | 10.68 | 10.90 | 107,477 | 10.90 |
| 2/12/2025 | 10.78 | 10.98 | 10.53 | 10.93 | 104,063 | 10.93 |
| 2/11/2025 | 10.78 | 10.97 | 10.62 | 10.91 | 156,478 | 10.91 |
| 2/10/2025 | 10.38 | 10.94 | 10.37 | 10.93 | 113,815 | 10.93 |
| 2/07/2025 | 10.15 | 10.31 | 10.01 | 10.31 | 113,119 | 10.31 |
| 2/06/2025 | 10.19 | 10.24 | 10.02 | 10.18 | 118,257 | 10.18 |
| 2/05/2025 | 10.10 | 10.20 | 9.96 | 10.18 | 170,250 | 10.18 |
| 2/04/2025 | 10.00 | 10.11 | 9.98 | 10.08 | 96,804 | 10.08 |
| 2/03/2025 | 9.81 | 10.04 | 9.81 | 9.98 | 91,439 | 9.98 |
| 1/31/2025 | 10.08 | 10.35 | 10.01 | 10.14 | 118,701 | 10.14 |
| 1/30/2025 | 10.52 | 10.68 | 10.06 | 10.09 | 118,461 | 10.09 |
| 1/29/2025 | 10.55 | 10.55 | 10.21 | 10.40 | 74,308 | 10.40 |
| 1/28/2025 | 10.37 | 10.73 | 10.37 | 10.54 | 101,301 | 10.54 |
| 1/27/2025 | 10.15 | 10.59 | 10.15 | 10.39 | 69,532 | 10.39 |
| 1/24/2025 | 10.26 | 10.51 | 10.22 | 10.33 | 73,411 | 10.33 |
| 1/23/2025 | 10.19 | 10.35 | 10.13 | 10.30 | 101,555 | 10.30 |
| 1/22/2025 | 10.34 | 10.50 | 10.25 | 10.27 | 62,988 | 10.27 |
| 1/21/2025 | 10.35 | 10.46 | 10.24 | 10.43 | 62,041 | 10.43 |
| 1/17/2025 | 10.28 | 10.34 | 10.17 | 10.27 | 87,994 | 10.27 |
| 1/16/2025 | 10.27 | 10.36 | 10.15 | 10.15 | 70,233 | 10.15 |
| 1/15/2025 | 10.40 | 10.53 | 10.14 | 10.28 | 75,289 | 10.28 |
| 1/14/2025 | 10.18 | 10.54 | 10.07 | 10.14 | 78,040 | 10.14 |
| 1/13/2025 | 10.00 | 10.17 | 9.97 | 10.11 | 75,458 | 10.11 |
| 1/10/2025 | 10.24 | 10.37 | 10.10 | 10.13 | 77,567 | 10.13 |
| 1/08/2025 | 10.09 | 10.90 | 10.09 | 10.50 | 87,816 | 10.50 |
| 1/07/2025 | 10.82 | 10.90 | 10.46 | 10.47 | 69,267 | 10.47 |
| 1/06/2025 | 10.95 | 11.12 | 10.82 | 10.83 | 59,232 | 10.83 |
| 1/03/2025 | 10.74 | 10.98 | 10.74 | 10.97 | 65,824 | 10.97 |