EverCommerce Inc (EVCM) Historical Stock Data
9.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVCM is up 0.77% a day on average. There have been 17 days where EverCommerce Inc closed green and 13 days where EVCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9.39 | 9.69 | ↑$0.30 (3.19%) | 9.29 | 9.70 | 325.31K |
| 2025-12-03 | 8.91 | 9.32 | ↑$0.41 (4.60%) | 8.88 | 9.35 | 368.15K |
| 2025-12-02 | 8.70 | 8.88 | ↑$0.18 (2.07%) | 8.66 | 9.04 | 285.06K |
| 2025-12-01 | 8.62 | 8.65 | ↑$0.03 (0.35%) | 8.49 | 8.90 | 350.88K |
| 2025-11-28 | 8.64 | 8.68 | ↑$0.04 (0.46%) | 8.47 | 8.83 | 181.94K |
| 2025-11-26 | 8.64 | 8.61 | ↓$0.03 (-0.35%) | 8.51 | 8.82 | 236.97K |
| 2025-11-25 | 8.41 | 8.64 | ↑$0.23 (2.73%) | 8.40 | 8.68 | 247.71K |
| 2025-11-24 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.36 | 8.53 | 311.55K |
| 2025-11-21 | 8.11 | 8.37 | ↑$0.26 (3.21%) | 8.11 | 8.49 | 279.86K |
| 2025-11-20 | 8.19 | 8.14 | ↓$0.05 (-0.61%) | 8.05 | 8.42 | 261.21K |
| 2025-11-19 | 8.16 | 8.03 | ↓$0.13 (-1.59%) | 8.02 | 8.37 | 306.18K |
| 2025-11-18 | 8.28 | 8.09 | ↓$0.19 (-2.29%) | 8.08 | 8.41 | 325.21K |
| 2025-11-17 | 8.45 | 8.33 | ↓$0.12 (-1.42%) | 8.33 | 8.63 | 287.19K |
| 2025-11-14 | 8.66 | 8.45 | ↓$0.21 (-2.42%) | 8.33 | 8.74 | 332.32K |
| 2025-11-13 | 8.50 | 8.72 | ↑$0.22 (2.59%) | 8.50 | 9.01 | 374.82K |
| 2025-11-12 | 8.54 | 8.50 | ↓$0.04 (-0.47%) | 8.48 | 8.83 | 272.97K |
| 2025-11-11 | 8.80 | 8.48 | ↓$0.32 (-3.64%) | 8.40 | 9.11 | 455.70K |
| 2025-11-10 | 9.42 | 8.84 | ↓$0.58 (-6.16%) | 8.81 | 9.70 | 486.11K |
| 2025-11-07 | 7.82 | 9.35 | ↑$1.53 (19.57%) | 7.66 | 9.48 | 821.65K |
| 2025-11-06 | 11.50 | 11.59 | ↑$0.09 (0.78%) | 11.32 | 11.77 | 235.83K |
| 2025-11-05 | 11.23 | 11.55 | ↑$0.32 (2.85%) | 11.14 | 11.61 | 164.24K |
| 2025-11-04 | 11.21 | 11.22 | ↑$0.01 (0.09%) | 11.17 | 11.54 | 167.41K |
| 2025-11-03 | 11.59 | 11.42 | ↓$0.17 (-1.47%) | 11.20 | 11.71 | 193.65K |
| 2025-10-31 | 11.30 | 11.59 | ↑$0.29 (2.57%) | 11.24 | 11.67 | 234.46K |
| 2025-10-30 | 11.59 | 11.30 | ↓$0.29 (-2.50%) | 11.27 | 11.82 | 283.18K |
| 2025-10-29 | 11.97 | 11.69 | ↓$0.28 (-2.34%) | 11.57 | 11.97 | 143.58K |
| 2025-10-28 | 12.05 | 12.04 | ↓$0.01 (-0.08%) | 12.03 | 12.21 | 110.02K |
| 2025-10-27 | 11.88 | 12.04 | ↑$0.16 (1.35%) | 11.68 | 12.08 | 126.98K |
| 2025-10-24 | 11.63 | 11.78 | ↑$0.15 (1.29%) | 11.63 | 11.93 | 134.32K |
| 2025-10-23 | 11.45 | 11.55 | ↑$0.10 (0.87%) | 11.41 | 11.68 | 123.44K |
Create an account or log in to view more rows.
$EVCM my put options are fine
$EVCM hmm...
$EVCM what’s gonna happen now
$EVCM HERE WE GO
$EVCM we need more volume
$EVCM today feels different to the moon
$EVCM about to pop IMHO
$EVCM The United States stock market is going to crash.
$EVCM who loaded up??
$EVCM FYI - leaning bullish