EverCommerce Stock Price History
NASDAQ: EVCMTechnologyComputer Software: Prepackaged SoftwareUSD
9.14+0.08 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVCM price history at a glance
The price history for EverCommerce (EVCM) on this page begins on June 28, 2021, when the stock closed at $17.24; it most recently closed at $9.14 on October 5, 2026. The highest price in this record is $23.41, reached on August 23, 2021; the latest close is 61.0% below that peak. Across the 4 complete calendar years in the table, EVCM finished higher in 2 and lower in 2. Its best year was 2023 (+48.3%) and its worst was 2022 (-52.8%).
Over roughly 5 years the share price changed -47.0%, a -11.3% compound annual price return (excluding dividends). In the last 12 months alone, EVCM has lost 18.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $23.41
- Date of high
- Aug 23, 2021
- Low since 2021
- $5.87
- Date of low
- Dec 5, 2022
- 52-week high
- $14.41
- 52-week low
- $6.21
- IPO year
- 2021
- Last close
- $9.14
EVCM returns
1 week
+2.24%
1 month
+35.21%
3 months
-10.13%
6 months
-16.30%
Year to date
-24.53%
1 year
-18.03%
3 years
-8.58%
5 years
-52.39%
EVCM price return, excluding dividends.
EVCM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.14 | -20.87% |
| 2025 | 11.55 | +5.29% |
| 2024 | 10.97 | -0.54% |
| 2023 | 11.03 | +48.25% |
| 2022 | 7.44 | -52.76% |
| 2021* | 15.75 | -8.64% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
EVCM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.16 | 9.16 | 8.95 | 9.14 | +0.88% | |
| 9.21 | 9.32 | 9.00 | 9.06 | -2.58% | |
| 9.27 | 9.66 | 9.14 | 9.30 | +0.32% | |
| 9.13 | 9.55 | 9.10 | 9.27 | +2.21% | |
| 8.92 | 9.30 | 8.92 | 9.07 | +1.45% | |
| 9.88 | 9.88 | 8.92 | 8.94 | -9.61% | |
| 8.75 | 10.07 | 8.75 | 9.89 | +14.20% | |
| 8.13 | 8.81 | 8.06 | 8.66 | +8.11% | |
| 8.07 | 8.20 | 7.83 | 8.01 | +0.50% | |
| 8.08 | 8.11 | 7.46 | 7.97 | -1.36% | |
| 8.39 | 8.49 | 8.02 | 8.08 | -2.88% | |
| 8.30 | 8.46 | 8.17 | 8.32 | 0.00% | |
| 8.07 | 8.48 | 7.99 | 8.32 | +3.23% | |
| 8.29 | 8.31 | 7.57 | 8.06 | -2.30% | |
| 7.76 | 8.40 | 7.63 | 8.25 | +6.18% | |
| 7.71 | 7.99 | 7.54 | 7.77 | +1.17% | |
| 7.95 | 8.02 | 7.55 | 7.68 | -3.40% | |
| 7.95 | 8.02 | 7.80 | 7.95 | +0.89% | |
| 7.45 | 8.01 | 7.30 | 7.88 | +4.23% | |
| 6.56 | 7.69 | 6.56 | 7.56 | +19.81% | |
| 6.53 | 6.60 | 6.21 | 6.31 | -3.37% | |
| 6.72 | 6.90 | 6.46 | 6.53 | -3.40% | |
| 7.15 | 7.17 | 6.63 | 6.76 | -5.85% | |
| 7.91 | 7.92 | 6.94 | 7.18 | -9.34% | |
| 7.93 | 8.04 | 7.66 | 7.92 | -0.13% | |
| 8.02 | 8.17 | 7.84 | 7.93 | 0.00% | |
| 8.08 | 8.10 | 7.74 | 7.93 | -1.73% | |
| 8.77 | 8.79 | 7.93 | 8.07 | -9.02% | |
| 9.20 | 9.23 | 8.80 | 8.87 | -3.59% | |
| 9.30 | 9.40 | 9.13 | 9.20 | -1.50% | |
| 9.12 | 9.36 | 9.00 | 9.34 | +3.55% | |
| 8.90 | 9.30 | 8.73 | 9.02 | +0.67% | |
| 9.63 | 9.63 | 8.85 | 8.96 | -6.18% | |
| 9.60 | 9.71 | 9.44 | 9.55 | -0.93% | |
| 9.79 | 9.79 | 9.39 | 9.64 | -0.41% | |
| 10.00 | 10.02 | 9.61 | 9.68 | -4.25% | |
| 10.08 | 10.38 | 10.00 | 10.11 | +1.30% | |
| 10.15 | 10.23 | 9.85 | 9.98 | -1.77% | |
| 10.09 | 10.28 | 10.04 | 10.16 | -0.29% | |
| 10.11 | 10.23 | 9.92 | 10.19 | +0.79% | |
| 10.00 | 10.17 | 9.81 | 10.11 | +1.40% | |
| 10.03 | 10.14 | 9.64 | 9.97 | +0.50% | |
| 10.07 | 10.21 | 9.66 | 9.92 | -2.98% | |
| 10.75 | 11.13 | 10.11 | 10.23 | -6.36% | |
| 10.75 | 11.05 | 10.21 | 10.92 | +2.92% | |
| 10.69 | 11.40 | 9.99 | 10.61 | -10.46% | |
| 11.93 | 12.11 | 11.68 | 11.85 | -1.00% | |
| 12.00 | 12.15 | 11.53 | 11.97 | -0.08% | |
| 12.38 | 12.66 | 11.87 | 11.98 | -2.92% | |
| 11.99 | 12.34 | 11.84 | 12.34 | +1.65% | |
| 12.07 | 12.24 | 11.71 | 12.14 | +0.17% | |
| 11.97 | 12.20 | 11.80 | 12.12 | +1.00% | |
| 11.99 | 12.25 | 11.85 | 12.00 | +1.52% | |
| 11.42 | 12.00 | 11.42 | 11.82 | +2.25% | |
| 11.25 | 11.90 | 11.09 | 11.56 | +4.52% | |
| 11.21 | 11.46 | 11.01 | 11.06 | -3.49% | |
| 11.30 | 11.54 | 10.89 | 11.46 | +1.42% | |
| 11.76 | 11.79 | 11.14 | 11.30 | -4.40% | |
| 11.98 | 12.22 | 11.69 | 11.82 | -1.83% | |
| 11.70 | 12.15 | 11.45 | 12.04 | +1.52% | |
| 11.60 | 12.34 | 11.44 | 11.86 | +2.51% | |
| 11.00 | 12.10 | 11.00 | 11.57 | +5.37% | |
| 10.62 | 11.00 | 10.39 | 10.98 | +1.48% | |
| 10.21 | 10.93 | 9.96 | 10.82 | +6.39% | |
| 10.30 | 10.36 | 10.00 | 10.17 | -0.29% | |
| 9.92 | 10.25 | 9.67 | 10.20 | +2.31% | |
| 10.00 | 10.02 | 9.77 | 9.97 | -0.99% | |
| 10.23 | 10.23 | 9.97 | 10.07 | -0.69% | |
| 9.89 | 10.26 | 9.87 | 10.14 | +1.60% | |
| 10.45 | 10.71 | 9.92 | 9.98 | -6.29% | |
| 10.00 | 11.00 | 10.00 | 10.65 | +5.86% | |
| 9.67 | 10.15 | 9.54 | 10.06 | +3.82% | |
| 9.45 | 9.82 | 9.45 | 9.69 | +4.08% | |
| 8.63 | 9.54 | 8.63 | 9.31 | +6.52% | |
| 8.79 | 8.93 | 8.60 | 8.74 | -0.68% | |
| 8.86 | 9.05 | 8.60 | 8.80 | -0.23% | |
| 8.74 | 9.06 | 8.69 | 8.82 | +1.26% | |
| 8.85 | 9.13 | 8.61 | 8.71 | -2.68% | |
| 8.81 | 9.03 | 8.55 | 8.95 | +2.40% | |
| 9.00 | 9.04 | 8.62 | 8.74 | -3.00% | |
| 9.06 | 9.29 | 8.76 | 9.01 | -1.42% | |
| 9.25 | 9.50 | 8.70 | 9.14 | +0.11% | |
| 9.35 | 9.60 | 9.02 | 9.13 | -2.87% | |
| 9.13 | 9.52 | 9.07 | 9.40 | +2.40% | |
| 9.02 | 9.40 | 8.95 | 9.18 | +2.00% | |
| 9.04 | 9.40 | 8.81 | 9.00 | -0.66% | |
| 9.21 | 9.44 | 9.00 | 9.06 | -1.52% | |
| 9.52 | 9.75 | 9.15 | 9.20 | -3.26% | |
| 9.59 | 9.81 | 9.45 | 9.51 | +0.85% | |
| 10.26 | 10.26 | 9.30 | 9.43 | -7.82% | |
| 11.11 | 11.11 | 10.23 | 10.23 | -9.07% | |
| 11.40 | 11.57 | 11.00 | 11.25 | 0.00% | |
| 11.03 | 11.55 | 11.03 | 11.25 | +1.44% | |
| 10.66 | 11.22 | 10.63 | 11.09 | +4.82% | |
| 10.45 | 10.71 | 10.40 | 10.58 | +0.47% | |
| 10.48 | 10.90 | 10.31 | 10.53 | -1.50% | |
| 10.45 | 10.85 | 10.45 | 10.69 | +2.30% | |
| 10.26 | 10.72 | 10.02 | 10.45 | +0.97% | |
| 10.09 | 10.46 | 9.87 | 10.35 | +2.48% | |
| 10.19 | 10.55 | 10.01 | 10.10 | 0.00% | |
| 9.50 | 10.11 | 9.50 | 10.10 | +6.43% | |
| 9.55 | 9.99 | 9.49 | 9.49 | -0.42% | |
| 9.55 | 10.03 | 9.50 | 9.53 | -1.75% | |
| 10.09 | 10.43 | 9.34 | 9.70 | -4.06% | |
| 11.00 | 11.00 | 10.09 | 10.11 | -8.09% | |
| 12.00 | 12.33 | 10.98 | 11.00 | -8.10% | |
| 10.24 | 11.97 | 10.24 | 11.97 | +1.53% | |
| 11.05 | 11.87 | 11.05 | 11.79 | +6.89% | |
| 11.02 | 11.10 | 10.53 | 11.03 | +0.09% | |
| 11.64 | 11.68 | 10.95 | 11.02 | -5.33% | |
| 12.08 | 12.32 | 11.50 | 11.64 | -3.88% | |
| 11.70 | 12.30 | 11.50 | 12.11 | +4.85% | |
| 11.63 | 11.65 | 11.22 | 11.55 | -0.43% | |
| 11.85 | 12.23 | 11.27 | 11.60 | -3.25% | |
| 11.72 | 12.06 | 11.58 | 11.99 | +2.57% | |
| 11.70 | 11.95 | 11.60 | 11.69 | -0.51% | |
| 11.28 | 11.84 | 11.10 | 11.75 | +3.43% | |
| 11.86 | 11.90 | 11.17 | 11.36 | -5.33% | |
| 12.04 | 12.49 | 11.92 | 12.00 | -0.08% | |
| 12.43 | 12.50 | 11.95 | 12.01 | -2.60% | |
| 12.11 | 12.39 | 12.10 | 12.33 | +0.98% | |
| 12.20 | 12.25 | 11.96 | 12.21 | +1.92% | |
| 11.72 | 12.18 | 11.72 | 11.98 | -0.17% | |
| 11.91 | 12.15 | 11.70 | 12.00 | +0.76% | |
| 11.60 | 12.02 | 11.28 | 11.91 | +2.67% | |
| 10.88 | 11.62 | 10.83 | 11.60 | +6.23% | |
| 11.38 | 11.50 | 10.69 | 10.92 | -4.29% | |
| 11.39 | 11.45 | 11.08 | 11.41 | -0.44% | |
| 11.84 | 11.84 | 11.25 | 11.46 | +0.88% | |
| 11.93 | 11.98 | 11.14 | 11.36 | -6.19% | |
| 11.60 | 12.15 | 11.55 | 12.11 | +3.42% | |
| 11.25 | 11.73 | 11.07 | 11.71 | +1.65% | |
| 11.49 | 11.70 | 11.12 | 11.52 | +0.79% | |
| 11.95 | 11.95 | 11.33 | 11.43 | -2.97% | |
| 11.37 | 12.09 | 11.37 | 11.78 | +3.70% | |
| 11.55 | 11.60 | 11.16 | 11.36 | -3.32% | |
| 11.53 | 11.97 | 11.53 | 11.75 | +1.03% | |
| 10.97 | 11.71 | 10.91 | 11.63 | +7.49% | |
| 11.12 | 11.43 | 10.65 | 10.82 | -3.82% | |
| 10.59 | 11.30 | 10.59 | 11.25 | +8.70% | |
| 10.25 | 10.76 | 10.07 | 10.35 | -0.77% | |
| 10.07 | 10.62 | 10.07 | 10.43 | +3.57% | |
| 9.90 | 10.27 | 9.62 | 10.07 | +0.60% | |
| 10.20 | 10.71 | 9.90 | 10.01 | -2.63% | |
| 9.95 | 10.61 | 9.93 | 10.28 | +2.29% | |
| 9.06 | 10.92 | 9.06 | 10.05 | -16.60% | |
| 12.03 | 12.39 | 11.86 | 12.05 | -1.39% | |
| 11.90 | 12.22 | 11.86 | 12.22 | +2.35% | |
| 11.98 | 12.42 | 11.61 | 11.94 | -0.33% | |
| 12.00 | 12.05 | 11.75 | 11.98 | -2.28% | |
| 11.87 | 12.50 | 11.79 | 12.26 | +1.07% | |
| 12.25 | 12.74 | 12.03 | 12.13 | -1.70% | |
| 11.66 | 12.40 | 10.93 | 12.34 | +6.29% | |
| 10.97 | 12.00 | 10.83 | 11.61 | +2.83% | |
| 11.22 | 11.50 | 11.19 | 11.29 | -1.66% | |
| 11.26 | 11.60 | 11.15 | 11.48 | -0.17% | |
| 10.68 | 11.59 | 10.55 | 11.50 | +7.68% | |
| 10.27 | 10.77 | 10.24 | 10.68 | +4.20% | |
| 10.07 | 10.50 | 10.07 | 10.25 | +1.89% | |
| 10.18 | 10.24 | 9.84 | 10.06 | -2.52% | |
| 9.83 | 10.60 | 9.83 | 10.32 | +4.67% | |
| 9.68 | 9.89 | 9.63 | 9.86 | +0.51% | |
| 9.72 | 10.02 | 9.66 | 9.81 | 0.00% | |
| 10.25 | 10.25 | 9.75 | 9.81 | -4.29% | |
| 10.08 | 10.72 | 10.05 | 10.25 | +1.79% | |
| 10.35 | 10.52 | 9.89 | 10.07 | -1.47% | |
| 10.56 | 11.03 | 10.01 | 10.22 | -3.22% | |
| 10.26 | 10.68 | 9.98 | 10.56 | +2.92% | |
| 10.62 | 10.75 | 10.19 | 10.26 | -4.65% | |
| 10.71 | 11.28 | 10.51 | 10.76 | +1.22% | |
| 10.83 | 11.04 | 10.63 | 10.63 | -3.19% | |
| 11.00 | 11.13 | 10.53 | 10.98 | -0.18% | |
| 11.90 | 12.19 | 10.40 | 11.00 | -8.56% | |
| 12.13 | 12.27 | 11.94 | 12.03 | -0.17% | |
| 11.71 | 12.40 | 11.49 | 12.05 | +2.21% | |
| 11.95 | 12.12 | 11.41 | 11.79 | -0.59% | |
| 12.14 | 12.16 | 11.82 | 11.86 | -2.71% | |
| 12.60 | 12.60 | 12.00 | 12.19 | -3.41% | |
| 12.59 | 12.65 | 12.26 | 12.62 | -0.39% | |
| 12.73 | 12.81 | 12.43 | 12.67 | -0.71% | |
| 12.38 | 12.92 | 12.38 | 12.76 | +3.07% | |
| 12.09 | 12.46 | 12.00 | 12.38 | +2.06% | |
| 12.65 | 12.75 | 12.04 | 12.13 | -4.86% | |
| 12.42 | 13.02 | 12.13 | 12.75 | +2.74% | |
| 12.10 | 12.50 | 12.08 | 12.41 | +3.07% | |
| 11.87 | 12.07 | 11.81 | 12.04 | +1.09% | |
| 11.94 | 12.14 | 11.63 | 11.91 | -0.67% | |
| 11.89 | 12.25 | 11.88 | 11.99 | +0.42% | |
| 11.99 | 12.28 | 11.85 | 11.94 | -1.08% | |
| 12.13 | 12.45 | 12.01 | 12.07 | -0.58% | |
| 11.89 | 12.31 | 11.89 | 12.14 | +2.62% | |
| 11.67 | 11.92 | 11.21 | 11.83 | -0.42% | |
| 11.05 | 11.94 | 10.92 | 11.88 | +2.86% | |
| 12.00 | 12.01 | 10.88 | 11.55 | -4.62% | |
| 12.20 | 12.22 | 12.01 | 12.11 | -0.25% | |
| 12.20 | 12.44 | 12.10 | 12.14 | -0.49% | |
| 11.99 | 12.22 | 11.86 | 12.20 | +1.50% | |
| 11.90 | 12.13 | 11.84 | 12.02 | +0.59% | |
| 11.89 | 12.19 | 11.87 | 11.95 | 0.00% | |
| 12.08 | 12.09 | 11.93 | 11.95 | -1.16% | |
| 11.91 | 12.28 | 11.91 | 12.09 | +1.00% | |
| 12.64 | 12.72 | 11.96 | 11.97 | -5.82% | |
| 11.86 | 12.90 | 11.82 | 12.71 | +4.61% | |
| 13.05 | 13.10 | 11.57 | 12.15 | -9.33% | |
| 13.18 | 14.41 | 13.09 | 13.40 | +0.30% | |
| 12.00 | 13.55 | 12.00 | 13.36 | +10.60% | |
| 10.89 | 12.09 | 10.89 | 12.08 | +10.93% | |
| 10.32 | 10.89 | 10.32 | 10.89 | +5.01% | |
| 9.92 | 10.54 | 9.81 | 10.37 | +4.01% | |
| 9.58 | 10.03 | 9.11 | 9.97 | +3.10% | |
| 9.98 | 10.27 | 9.65 | 9.67 | -2.72% | |
| 9.63 | 9.96 | 9.62 | 9.94 | +2.58% | |
| 9.39 | 9.70 | 9.29 | 9.69 | +3.97% | |
| 8.91 | 9.35 | 8.88 | 9.32 | +4.95% | |
| 8.70 | 9.04 | 8.66 | 8.88 | +2.66% | |
| 8.62 | 8.90 | 8.49 | 8.65 | -0.35% | |
| 8.64 | 8.83 | 8.47 | 8.68 | +0.81% | |
| 8.64 | 8.82 | 8.51 | 8.61 | -0.35% | |
| 8.41 | 8.68 | 8.40 | 8.64 | +3.10% | |
| 8.38 | 8.53 | 8.36 | 8.38 | +0.12% | |
| 8.11 | 8.49 | 8.11 | 8.37 | +2.83% | |
| 8.19 | 8.42 | 8.05 | 8.14 | +1.37% | |
| 8.16 | 8.37 | 8.02 | 8.03 | -0.74% | |
| 8.28 | 8.41 | 8.08 | 8.09 | -2.88% | |
| 8.45 | 8.63 | 8.33 | 8.33 | -1.42% | |
| 8.66 | 8.74 | 8.33 | 8.45 | -3.10% | |
| 8.50 | 9.01 | 8.50 | 8.72 | +2.59% | |
| 8.54 | 8.83 | 8.48 | 8.50 | +0.24% | |
| 8.80 | 9.11 | 8.40 | 8.48 | -4.07% | |
| 9.42 | 9.70 | 8.81 | 8.84 | -5.45% | |
| 7.82 | 9.48 | 7.66 | 9.35 | -19.33% | |
| 11.50 | 11.77 | 11.32 | 11.59 | +0.35% | |
| 11.23 | 11.61 | 11.14 | 11.55 | +2.94% | |
| 11.21 | 11.54 | 11.17 | 11.22 | -1.75% | |
| 11.59 | 11.71 | 11.20 | 11.42 | -1.47% | |
| 11.30 | 11.67 | 11.24 | 11.59 | +2.57% | |
| 11.59 | 11.82 | 11.27 | 11.30 | -3.34% | |
| 11.97 | 11.97 | 11.57 | 11.69 | -2.91% | |
| 12.05 | 12.21 | 12.03 | 12.04 | 0.00% | |
| 11.88 | 12.08 | 11.68 | 12.04 | +2.21% | |
| 11.63 | 11.93 | 11.63 | 11.78 | +1.99% | |
| 11.45 | 11.68 | 11.41 | 11.55 | +0.96% | |
| 11.41 | 11.53 | 11.29 | 11.44 | 0.00% | |
| 11.17 | 11.55 | 11.12 | 11.44 | +2.23% | |
| 11.07 | 11.25 | 11.06 | 11.19 | +2.47% | |
| 10.89 | 11.03 | 10.67 | 10.92 | -0.73% | |
| 11.14 | 11.28 | 10.91 | 11.00 | -1.35% | |
| 10.99 | 11.21 | 10.99 | 11.15 | +1.46% | |
| 10.62 | 11.04 | 10.47 | 10.99 | -0.54% | |
| 10.99 | 11.11 | 10.84 | 11.05 | +2.50% | |
| 11.16 | 11.26 | 10.75 | 10.78 | -3.32% | |
| 11.02 | 11.16 | 10.99 | 11.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVCM chart for longer ranges.