Evercore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	302.12	310.69	297.34	306.91	306.91	0.70%	475,980
Apr 6, 2026	304.79	309.89	302.36	304.79	304.79	-0.05%	349,072
Apr 2, 2026	291.96	308.81	289.53	304.95	304.95	1.22%	450,667
Apr 1, 2026	303.36	309.82	300.46	301.28	301.28	0.93%	657,302
Mar 31, 2026	291.72	304.41	288.80	298.51	298.51	4.66%	988,972
Mar 30, 2026	282.96	288.20	280.38	285.22	285.22	2.21%	409,222
Mar 27, 2026	280.89	285.12	274.50	279.05	279.05	-2.00%	345,799
Mar 26, 2026	282.57	291.54	282.57	284.75	284.75	-0.74%	340,493
Mar 25, 2026	284.61	289.73	276.12	286.87	286.87	3.03%	643,691
Mar 24, 2026	276.00	280.48	273.83	278.43	278.43	-0.25%	723,647
Mar 23, 2026	289.54	289.63	278.92	279.12	279.12	1.55%	909,482
Mar 20, 2026	274.25	277.95	271.00	274.87	274.87	-0.01%	772,632
Mar 19, 2026	271.00	277.41	269.57	274.89	274.89	-0.05%	745,281
Mar 18, 2026	283.02	284.94	274.63	275.03	275.03	-1.31%	885,621
Mar 17, 2026	277.59	282.58	277.59	278.69	278.69	2.34%	658,729
Mar 16, 2026	275.00	280.72	270.75	272.32	272.32	1.52%	639,460
Mar 13, 2026	270.17	274.96	266.78	268.24	268.24	0.39%	872,824
Mar 12, 2026	281.80	284.39	265.87	267.19	267.19	-7.33%	1,403,436
Mar 11, 2026	285.44	290.05	278.33	288.33	288.33	0.48%	541,848
Mar 10, 2026	288.63	293.00	282.19	286.95	286.95	0.41%	521,043
Mar 9, 2026	280.93	286.05	270.91	285.78	285.78	-1.12%	1,080,652
Mar 6, 2026	294.96	295.94	280.66	289.02	289.02	-4.54%	954,053
Mar 5, 2026	310.66	316.58	299.32	302.77	302.77	-3.40%	595,016
Mar 4, 2026	310.28	317.41	308.82	313.43	313.43	1.84%	498,981
Mar 3, 2026	302.89	313.32	299.00	307.77	307.77	-2.13%	670,819
Mar 2, 2026	299.61	316.96	298.47	314.48	314.48	1.83%	477,112
Feb 27, 2026	317.34	317.34	300.36	308.84	308.84	-5.54%	1,195,159
Feb 26, 2026	322.13	328.42	318.21	326.95	326.11	2.51%	515,084
Feb 25, 2026	319.50	320.25	312.53	318.94	318.12	1.82%	447,100
Feb 24, 2026	303.90	318.22	299.91	313.24	312.44	2.61%	720,643
Feb 23, 2026	323.82	327.95	303.62	305.27	304.49	-6.97%	785,507
Feb 20, 2026	324.01	332.20	319.09	328.14	327.30	0.39%	444,082
Feb 19, 2026	330.57	332.00	322.00	326.87	326.03	-1.26%	581,924
Feb 18, 2026	321.94	334.71	321.94	331.04	330.19	3.45%	575,803
Feb 17, 2026	325.37	326.39	317.19	320.01	319.19	-0.70%	611,283
Feb 13, 2026	321.62	328.71	314.42	322.28	321.45	0.97%	604,588
Feb 12, 2026	339.72	352.11	305.01	319.17	318.35	-7.63%	1,164,843
Feb 11, 2026	363.16	366.23	344.53	345.55	344.66	-4.59%	494,253
Feb 10, 2026	361.82	368.61	354.60	362.18	361.25	0.70%	508,067
Feb 9, 2026	357.00	369.64	353.20	359.65	358.73	0.54%	556,930
Feb 6, 2026	352.01	367.52	349.52	357.73	356.81	1.88%	698,806
Feb 5, 2026	342.60	357.87	333.25	351.14	350.24	-1.46%	998,302
Feb 4, 2026	356.62	361.00	340.00	356.36	355.44	5.20%	877,564
Feb 3, 2026	354.51	357.65	334.82	338.73	337.86	-4.50%	680,716
Feb 2, 2026	356.07	362.34	351.64	354.68	353.77	0.40%	500,909
Jan 30, 2026	352.55	360.41	350.07	353.27	352.36	-0.74%	406,540
Jan 29, 2026	367.10	371.33	352.56	355.91	355.00	-2.00%	577,186
Jan 28, 2026	364.60	365.64	357.68	363.18	362.25	-0.09%	307,382
Jan 27, 2026	363.62	365.82	360.96	363.51	362.58	-0.11%	307,790
Jan 26, 2026	369.74	369.74	363.19	363.90	362.97	0.52%	364,863