EverCommerce Inc.
EVCMNASDAQTechnology● Active
$9.12
$-0.08(-0.87%)
Market Cap$1.6B
P/E Ratio—
52W High$14.41
52W Low$7.66
EverCommerce Inc.（EVCM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
evcm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.41
Aug 26, 2021
-60.9% from here
5-Year Low5Y
$5.87
Dec 8, 2022
+55.9% from low
IPO Priceadj.
$17.60
Jul 1, 2021
-48.0% since IPO
1 Year Ago
$10.30
Jun 9, 2025
-11.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EVCM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.21 | $9.44 | $9.01 | $9.16 | $9.16 | 90K | -0.52% |
| Jun 5, 2026 | $9.52 | $9.75 | $9.15 | $9.20 | $9.20 | 167K | -3.36% |
| Jun 4, 2026 | $9.59 | $9.81 | $9.45 | $9.51 | $9.51 | 100K | -0.83% |
| Jun 3, 2026 | $10.26 | $10.26 | $9.30 | $9.43 | $9.43 | 189K | -8.09% |
| Jun 2, 2026 | $11.11 | $11.11 | $10.23 | $10.23 | $10.23 | 147K | -7.92% |
| Jun 1, 2026 | $11.40 | $11.57 | $11.00 | $11.25 | $11.25 | 238K | -1.32% |
| May 29, 2026 | $11.03 | $11.55 | $11.03 | $11.25 | $11.25 | 141K | +1.99% |
| May 28, 2026 | $10.66 | $11.22 | $10.63 | $11.09 | $11.09 | 123K | +4.03% |
| May 27, 2026 | $10.45 | $10.71 | $10.40 | $10.58 | $10.58 | 75K | +1.24% |
| May 26, 2026 | $10.48 | $10.90 | $10.31 | $10.53 | $10.53 | 127K | +0.48% |
| May 22, 2026 | $10.45 | $10.85 | $10.45 | $10.69 | $10.69 | 82K | +2.30% |
| May 21, 2026 | $10.26 | $10.72 | $10.02 | $10.45 | $10.45 | 82K | +1.85% |
| May 20, 2026 | $10.09 | $10.46 | $9.87 | $10.35 | $10.35 | 102K | +2.58% |
| May 19, 2026 | $10.19 | $10.55 | $10.01 | $10.10 | $10.10 | 88K | -0.88% |
| May 18, 2026 | $9.50 | $10.11 | $9.50 | $10.10 | $10.10 | 111K | +6.32% |
| May 15, 2026 | $9.55 | $9.99 | $9.49 | $9.49 | $9.49 | 125K | -0.63% |
| May 14, 2026 | $9.55 | $10.03 | $9.50 | $9.53 | $9.53 | 121K | -0.21% |
| May 13, 2026 | $10.09 | $10.43 | $9.34 | $9.70 | $9.70 | 128K | -3.87% |
| May 12, 2026 | $11.00 | $11.00 | $10.09 | $10.11 | $10.11 | 120K | -8.09% |
| May 11, 2026 | $12.00 | $12.33 | $10.98 | $11.00 | $11.00 | 143K | -8.33% |
Showing 1–20 of 1,239 records
Annual Stock Price Performance · EVCM
Jan 1 → Dec 31 · 6 years2026-23.7%$12.00 → $9.16
-23.7%
2025+9.1%$11.10 → $12.11
+9.1%
2024+0.9%$10.91 → $11.01
+0.9%
2023+45.3%$7.59 → $11.03
+45.3%
2022-52.9%$15.81 → $7.44
-52.9%
2021-21.3%$20.00 → $15.75
-21.3%
Best Year2023 · +45.3%
Worst Year2022 · -52.9%
Positive Years3 / 6
Avg Annual Return-7.1%
6Y Total Return-54.2%
6Y CAGR~-12.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in EVCM?
If you invested $1,000 in EVCM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$520
Total Return-48.0%
CAGR~-12.3% / yr
Profit$-480
Based on Jul 1, 2021 · $17.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
EverCommerce Inc.（EVCM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EVCM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EVCM 历史股价FMP 日线复权 OHLCV