MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EVCM — EverCommerce Inc. Common Stock
NasdaqEverCommerce Inc. Common Stock
$9.89
+1.23(+14.20%)
- O
- 8.75
- H
- 10.07
- L
- 8.75
- V
- 277.08K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.89
Period Return+1.44%
Period High$14.41
Period Low$6.21
Avg Daily Volume193.8K
Total Trading Days365
EVCM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.75 | $10.07 | $8.75 | $9.89 | +$1.23 | +14.20% | 277,084 | $9.56 | $8.75 $10.07 |
| Sep 30, 2026 | $8.13 | $8.81 | $8.06 | $8.66 | +$0.65 | +8.11% | 168,831 | $8.46 | $8.06 $8.81 |
| Sep 29, 2026 | $8.07 | $8.19 | $7.83 | $8.01 | +$0.04 | +0.50% | 106,631 | $7.98 | $7.83 $8.19 |
| Sep 28, 2026 | $8.08 | $8.11 | $7.46 | $7.97 | $-0.11 | -1.36% | 130,116 | $7.97 | $7.46 $8.11 |
| Sep 25, 2026 | $8.39 | $8.49 | $8.02 | $8.08 | $-0.24 | -2.88% | 117,804 | $8.16 | $8.02 $8.49 |
| Sep 24, 2026 | $8.30 | $8.46 | $8.17 | $8.32 | +$0.00 | +0.00% | 153,035 | $8.30 | $8.17 $8.46 |
| Sep 23, 2026 | $8.07 | $8.48 | $7.99 | $8.32 | +$0.26 | +3.23% | 162,294 | $8.22 | $7.99 $8.48 |
| Sep 22, 2026 | $8.29 | $8.31 | $7.57 | $8.06 | $-0.19 | -2.30% | 174,733 | $7.89 | $7.57 $8.31 |
| Sep 21, 2026 | $7.76 | $8.40 | $7.63 | $8.25 | +$0.48 | +6.18% | 186,556 | $8.11 | $7.63 $8.40 |
| Sep 18, 2026 | $7.71 | $7.99 | $7.54 | $7.77 | +$0.09 | +1.17% | 290,495 | $7.76 | $7.54 $7.99 |
| Sep 17, 2026 | $7.95 | $8.02 | $7.55 | $7.68 | $-0.27 | -3.40% | 176,628 | $7.68 | $7.55 $8.02 |
| Sep 16, 2026 | $7.95 | $8.02 | $7.80 | $7.95 | +$0.07 | +0.89% | 161,058 | $7.94 | $7.80 $8.02 |
| Sep 15, 2026 | $7.45 | $8.01 | $7.30 | $7.88 | +$0.32 | +4.23% | 197,505 | $7.78 | $7.30 $8.01 |
| Sep 14, 2026 | $6.56 | $7.69 | $6.56 | $7.56 | +$1.25 | +19.81% | 413,157 | $7.32 | $6.56 $7.69 |
| Sep 11, 2026 | $6.53 | $6.60 | $6.21 | $6.31 | $-0.22 | -3.37% | 180,663 | $6.35 | $6.21 $6.60 |
| Sep 10, 2026 | $6.72 | $6.90 | $6.46 | $6.53 | $-0.23 | -3.40% | 134,726 | $6.64 | $6.46 $6.90 |
| Sep 9, 2026 | $7.15 | $7.17 | $6.63 | $6.76 | $-0.42 | -5.85% | 181,147 | $6.82 | $6.63 $7.17 |
| Sep 8, 2026 | $7.91 | $7.92 | $6.94 | $7.18 | $-0.74 | -9.34% | 253,243 | $7.21 | $6.94 $7.92 |
| Sep 4, 2026 | $7.93 | $8.04 | $7.66 | $7.92 | $-0.01 | -0.13% | 162,412 | $7.91 | $7.66 $8.04 |
| Sep 3, 2026 | $8.02 | $8.17 | $7.84 | $7.93 | +$0.00 | +0.00% | 105,845 | $7.97 | $7.84 $8.17 |
| Sep 2, 2026 | $8.08 | $8.10 | $7.74 | $7.93 | $-0.14 | -1.73% | 182,254 | $7.95 | $7.74 $8.10 |
| Sep 1, 2026 | $8.77 | $8.79 | $7.93 | $8.07 | $-0.80 | -9.02% | 221,127 | $8.29 | $7.93 $8.79 |
| Aug 31, 2026 | $9.20 | $9.23 | $8.80 | $8.87 | $-0.33 | -3.59% | 123,687 | $8.92 | $8.80 $9.23 |
| Aug 28, 2026 | $9.30 | $9.40 | $9.13 | $9.20 | $-0.14 | -1.50% | 110,814 | $9.22 | $9.13 $9.40 |
| Aug 27, 2026 | $9.12 | $9.36 | $9.00 | $9.34 | +$0.32 | +3.55% | 87,096 | $9.26 | $9.00 $9.36 |
| Aug 26, 2026 | $8.90 | $9.30 | $8.73 | $9.02 | +$0.06 | +0.67% | 120,663 | $8.99 | $8.73 $9.30 |
| Aug 25, 2026 | $9.63 | $9.63 | $8.85 | $8.96 | $-0.59 | -6.18% | 191,486 | $9.08 | $8.85 $9.63 |
| Aug 24, 2026 | $9.60 | $9.71 | $9.44 | $9.55 | $-0.09 | -0.93% | 82,111 | $9.57 | $9.44 $9.71 |
| Aug 21, 2026 | $9.79 | $9.79 | $9.39 | $9.64 | $-0.04 | -0.41% | 79,570 | $9.65 | $9.39 $9.79 |
| Aug 20, 2026 | $10.00 | $10.02 | $9.61 | $9.68 | $-0.43 | -4.25% | 115,450 | $9.82 | $9.61 $10.02 |