EverCommerce Inc.EVCMNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.90 | $12.19 | $10.40 | $11.00 | 190,835 |
| 2/2/2026 | $12.13 | $12.27 | $11.94 | $12.03 | 98,616 |
| 1/30/2026 | $11.71 | $12.40 | $11.49 | $12.05 | 191,308 |
| 1/29/2026 | $11.95 | $12.12 | $11.41 | $11.79 | 99,225 |
| 1/28/2026 | $12.14 | $12.16 | $11.82 | $11.86 | 94,023 |
| 1/27/2026 | $12.60 | $12.60 | $12.00 | $12.19 | 87,908 |
| 1/26/2026 | $12.59 | $12.65 | $12.26 | $12.62 | 72,705 |
| 1/23/2026 | $12.73 | $12.81 | $12.43 | $12.67 | 54,444 |
| 1/22/2026 | $12.38 | $12.92 | $12.38 | $12.76 | 107,600 |
| 1/21/2026 | $12.09 | $12.46 | $12.00 | $12.38 | 89,738 |
| 1/20/2026 | $12.65 | $12.75 | $12.04 | $12.13 | 97,400 |
| 1/16/2026 | $12.42 | $13.02 | $12.13 | $12.75 | 190,500 |
| 1/15/2026 | $12.10 | $12.50 | $12.08 | $12.41 | 96,341 |
| 1/14/2026 | $11.87 | $12.07 | $11.81 | $12.04 | 154,000 |
| 1/13/2026 | $11.94 | $12.14 | $11.63 | $11.91 | 131,431 |
| 1/12/2026 | $11.89 | $12.25 | $11.88 | $11.99 | 174,600 |
| 1/9/2026 | $11.99 | $12.28 | $11.85 | $11.94 | 135,100 |
| 1/8/2026 | $12.13 | $12.45 | $12.01 | $12.07 | 146,000 |
| 1/7/2026 | $11.89 | $12.31 | $11.89 | $12.14 | 137,700 |
| 1/6/2026 | $11.67 | $11.92 | $11.21 | $11.83 | 313,100 |
| 1/5/2026 | $11.05 | $11.94 | $10.92 | $11.88 | 236,100 |
| 1/2/2026 | $12.00 | $12.01 | $10.88 | $11.55 | 326,000 |
| 12/31/2025 | $12.20 | $12.22 | $12.01 | $12.11 | 87,400 |
| 12/30/2025 | $12.20 | $12.44 | $12.10 | $12.14 | 97,707 |
| 12/29/2025 | $11.99 | $12.22 | $11.86 | $12.20 | 84,406 |
| 12/26/2025 | $11.90 | $12.13 | $11.84 | $12.02 | 106,100 |
| 12/24/2025 | $11.89 | $12.19 | $11.87 | $11.95 | 139,933 |
| 12/23/2025 | $12.08 | $12.09 | $11.92 | $11.95 | 127,839 |
| 12/22/2025 | $11.91 | $12.28 | $11.91 | $12.09 | 139,535 |
| 12/19/2025 | $12.64 | $12.72 | $11.96 | $11.97 | 300,300 |
| 12/18/2025 | $11.86 | $12.90 | $11.82 | $12.71 | 349,300 |
| 12/17/2025 | $13.05 | $13.10 | $11.57 | $12.15 | 552,245 |
| 12/16/2025 | $13.18 | $14.41 | $13.09 | $13.40 | 1.09M |
| 12/15/2025 | $12.00 | $13.55 | $12.00 | $13.36 | 832,100 |
| 12/12/2025 | $10.89 | $12.09 | $10.89 | $12.08 | 581,403 |
| 12/11/2025 | $10.32 | $10.89 | $10.32 | $10.89 | 332,013 |
| 12/10/2025 | $9.92 | $10.54 | $9.81 | $10.37 | 392,012 |
| 12/9/2025 | $9.58 | $10.03 | $9.11 | $9.97 | 362,137 |
| 12/8/2025 | $9.98 | $10.27 | $9.65 | $9.67 | 315,341 |
| 12/5/2025 | $9.63 | $9.96 | $9.62 | $9.94 | 241,600 |
| 12/4/2025 | $9.39 | $9.70 | $9.29 | $9.69 | 325,305 |
| 12/3/2025 | $8.91 | $9.35 | $8.88 | $9.32 | 368,148 |
| 12/2/2025 | $8.70 | $9.04 | $8.66 | $8.88 | 285,100 |
| 12/1/2025 | $8.62 | $8.90 | $8.49 | $8.65 | 350,900 |
| 11/28/2025 | $8.64 | $8.83 | $8.47 | $8.68 | 181,940 |
| 11/26/2025 | $8.64 | $8.82 | $8.51 | $8.61 | 237,000 |
| 11/25/2025 | $8.41 | $8.68 | $8.40 | $8.64 | 247,708 |
| 11/24/2025 | $8.38 | $8.53 | $8.36 | $8.38 | 311,600 |
| 11/21/2025 | $8.11 | $8.49 | $8.11 | $8.37 | 279,900 |
| 11/20/2025 | $8.19 | $8.42 | $8.05 | $8.14 | 261,207 |
| 11/19/2025 | $8.16 | $8.37 | $8.02 | $8.03 | 306,900 |
| 11/18/2025 | $8.28 | $8.41 | $8.08 | $8.09 | 326,213 |
| 11/17/2025 | $8.45 | $8.63 | $8.33 | $8.33 | 287,191 |
| 11/14/2025 | $8.66 | $8.74 | $8.33 | $8.45 | 332,321 |
| 11/13/2025 | $8.50 | $9.01 | $8.50 | $8.72 | 374,817 |
| 11/12/2025 | $8.54 | $8.83 | $8.48 | $8.50 | 272,966 |
| 11/11/2025 | $8.80 | $9.11 | $8.40 | $8.48 | 455,700 |
| 11/10/2025 | $9.42 | $9.70 | $8.81 | $8.84 | 486,112 |
| 11/7/2025 | $7.82 | $9.48 | $7.66 | $9.35 | 821,645 |
| 11/6/2025 | $11.50 | $11.77 | $11.32 | $11.59 | 235,828 |