Skip to main content
EVCM logo

EverCommerce Inc.

EVCMNASDAQTechnologySoftware - Application

$9.70Today:- (-)1Y −19.83%

As of Oct 26, 2026 close

Market cap
$1.73B
P/E (TTM)
50.94
Forward P/E
-
Dividend yield
-
52-week range
$6.21$14.41
Volume (live)
-
Avg. volume (3M)
131.55K

EverCommerce (EVCM) Historical Stock Prices

Analyze EverCommerce (EVCM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

EverCommerce (EVCM) Interactive Price Chart

Interactive historical price chart showing EverCommerce stock price movements and trends across multiple time periods.

Loading chart...

EVCM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EVCM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.269.929.119.709.70108.00K
Oct 23, 20269.169.269.009.239.2387.26K
Oct 22, 20269.139.279.009.269.26114.57K
Oct 21, 20269.289.429.149.249.2451.29K
Oct 20, 20269.539.869.129.169.1652.83K
Oct 19, 20269.409.619.329.519.5142.35K
Oct 16, 20269.609.759.229.419.4154.85K
Oct 15, 20269.319.699.319.539.5356.77K
Oct 14, 20269.369.609.299.379.3788.03K
Oct 13, 20269.249.749.009.479.47127.90K
Oct 12, 20269.199.829.069.299.29182.90K
Oct 9, 20269.169.168.959.149.1471.14K
Oct 8, 20269.219.329.009.069.0693.09K
Oct 7, 20269.279.669.139.309.30178.60K
Oct 6, 20269.139.559.109.279.2789.83K
Oct 5, 20268.929.308.929.079.0798.97K
Oct 2, 20269.889.888.928.948.94144.42K
Oct 1, 20268.7510.078.759.899.89277.61K
Sep 30, 20268.138.818.068.668.66168.83K
Sep 29, 20268.078.207.838.018.01106.63K
Sep 28, 20268.088.117.467.977.97130.12K
Sep 25, 20268.398.498.028.088.08117.80K
Sep 24, 20268.308.468.178.328.32153.03K
Sep 23, 20268.078.487.998.328.32162.29K
Sep 22, 20268.298.317.578.068.06174.73K
Sep 21, 20267.768.397.638.258.25186.56K
Sep 18, 20267.717.997.547.777.77290.49K
Sep 17, 20267.958.027.557.687.68176.63K
Sep 16, 20267.958.027.807.957.95161.06K
Sep 15, 20267.458.017.307.887.88198.03K
Sep 14, 20266.567.696.567.567.56414.60K
Sep 11, 20266.536.606.216.316.31180.66K
Sep 10, 20266.726.906.466.536.53134.72K
Sep 9, 20267.157.176.636.766.76181.15K
Sep 8, 20267.917.926.937.187.18253.24K
Sep 4, 20267.938.047.667.927.92162.41K
Sep 3, 20268.028.167.847.937.93105.84K
Sep 2, 20268.088.107.747.937.93182.29K
Sep 1, 20268.778.797.938.078.07221.21K
Aug 31, 20269.209.238.808.878.87123.69K
Aug 28, 20269.309.399.139.209.20110.81K
Aug 27, 20269.129.369.009.349.3487.09K
Aug 26, 20268.909.308.739.029.02120.66K
Aug 25, 20269.639.638.858.968.96191.49K
Aug 24, 20269.609.719.449.559.5582.11K
Aug 21, 20269.799.799.399.649.6479.57K
Aug 20, 202610.0010.029.619.689.68116.10K
Aug 19, 202610.0810.3810.0010.1110.11151.97K
Aug 18, 202610.1510.239.859.989.98112.53K
Aug 17, 202610.0910.2810.0410.1610.16186.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.