Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
324.15
-1.39 (-0.43%)
Oct 7, 2025, 4:00 PM EDT - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025327.37331.40320.90324.15324.15-0.43%401,845
Oct 6, 2025331.83333.20318.73325.54325.54-1.07%475,881
Oct 3, 2025336.11339.04328.89329.06329.06-1.48%333,508
Oct 2, 2025331.50335.93329.82334.01334.010.94%354,886
Oct 1, 2025333.44336.60328.61330.91330.91-1.90%363,446
Sep 30, 2025341.43343.01331.95337.32337.32-0.97%455,694
Sep 29, 2025346.38348.53334.43340.64340.64-0.51%395,894
Sep 26, 2025339.08345.78339.08342.39342.391.33%237,188
Sep 25, 2025335.48338.61331.21337.91337.91-0.75%345,216
Sep 24, 2025356.81358.01338.05340.47340.47-4.00%563,863
Sep 23, 2025355.58363.01351.54354.65354.650.07%389,905
Sep 22, 2025353.76355.62350.20354.39354.39-0.42%404,119
Sep 19, 2025362.67364.42352.84355.88355.88-1.90%1,323,111
Sep 18, 2025351.98362.79351.98362.79362.794.15%575,344
Sep 17, 2025345.51353.76343.70348.33348.330.81%594,431
Sep 16, 2025347.36347.47341.33345.52345.520.13%382,155
Sep 15, 2025343.20349.78342.70345.06345.060.94%475,755
Sep 12, 2025343.00344.21340.15341.86341.86-0.43%300,935
Sep 11, 2025334.36343.48333.07343.35343.353.22%475,009
Sep 10, 2025326.55332.84324.12332.64332.642.26%416,865
Sep 9, 2025323.70326.31321.14325.30325.300.31%326,366
Sep 8, 2025320.40325.85320.09324.30324.301.73%369,783
Sep 5, 2025320.22323.24313.39318.77318.770.20%510,963
Sep 4, 2025314.20320.12312.39318.14318.141.67%489,190
Sep 3, 2025317.17318.24306.07312.92312.92-1.50%450,733
Sep 2, 2025313.47318.03309.50317.67317.67-1.21%339,561
Aug 29, 2025324.25325.20318.98321.55321.55-1.17%260,315
Aug 28, 2025325.36327.50323.23325.35324.500.34%297,972
Aug 27, 2025323.26326.53323.07324.26323.42-0.10%365,448
Aug 26, 2025318.07325.12316.46324.59323.741.96%359,035
Aug 25, 2025319.48321.36313.83318.35317.52-0.47%359,817
Aug 22, 2025308.58322.76306.81319.86319.034.87%570,735
Aug 21, 2025300.77305.95300.75305.01304.220.16%345,815
Aug 20, 2025300.00304.80293.53304.51303.720.89%482,778
Aug 19, 2025304.29306.78300.51301.83301.04-0.92%355,396
Aug 18, 2025307.35308.01303.48304.64303.85-1.00%315,696
Aug 15, 2025314.46314.46304.92307.71306.91-1.82%317,318
Aug 14, 2025311.43313.99310.40313.41312.59-0.46%238,679
Aug 13, 2025310.00315.25307.64314.87314.052.27%417,951
Aug 12, 2025299.14308.22297.09307.88307.084.10%365,607
Aug 11, 2025296.46299.00295.30295.74294.97-384,365
Aug 8, 2025300.09302.55295.15295.73294.96-0.71%422,140
Aug 7, 2025304.18304.47296.03297.84297.06-0.62%512,790
Aug 6, 2025299.20301.91296.87299.71298.930.35%361,939
Aug 5, 2025302.98302.98293.03298.66297.88-0.45%422,949
Aug 4, 2025297.00301.79295.92300.01299.232.04%398,158
Aug 1, 2025293.52296.47283.88294.01293.24-2.37%806,376
Jul 31, 2025305.60309.44300.01301.14300.36-2.94%904,998
Jul 30, 2025318.50320.65305.55310.25309.442.55%1,287,378
Jul 29, 2025304.96305.00298.82302.55301.76-705,819