Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
298.52
-0.43 (-0.14%)
Jul 18, 2025, 4:00 PM - Market closed
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 301.26 | 301.26 | 297.22 | 298.52 | 298.52 | -0.14% | 281,561 |
| Jul 17, 2025 | 292.14 | 301.20 | 291.74 | 298.95 | 298.95 | 1.73% | 581,052 |
| Jul 16, 2025 | 288.68 | 294.28 | 284.25 | 293.86 | 293.86 | 2.39% | 545,657 |
| Jul 15, 2025 | 292.63 | 292.63 | 285.72 | 287.00 | 287.00 | -1.92% | 906,879 |
| Jul 14, 2025 | 292.55 | 294.02 | 286.35 | 292.63 | 292.63 | 0.38% | 938,817 |
| Jul 11, 2025 | 297.07 | 298.65 | 290.06 | 291.53 | 291.53 | -2.49% | 1,019,823 |
| Jul 10, 2025 | 294.28 | 301.40 | 294.28 | 298.97 | 298.97 | 1.90% | 536,401 |
| Jul 9, 2025 | 288.56 | 293.48 | 285.76 | 293.39 | 293.39 | 2.76% | 488,730 |
| Jul 8, 2025 | 286.45 | 288.49 | 284.52 | 285.50 | 285.50 | 0.60% | 596,539 |
| Jul 7, 2025 | 285.52 | 289.26 | 281.63 | 283.79 | 283.79 | -1.29% | 475,041 |
| Jul 3, 2025 | 286.00 | 287.84 | 283.62 | 287.50 | 287.50 | 1.68% | 321,982 |
| Jul 2, 2025 | 275.30 | 283.54 | 274.85 | 282.74 | 282.74 | 2.26% | 584,643 |
| Jul 1, 2025 | 266.80 | 278.45 | 266.45 | 276.50 | 276.50 | 2.40% | 749,694 |
| Jun 30, 2025 | 271.35 | 272.94 | 268.66 | 270.02 | 270.02 | 0.41% | 572,806 |
| Jun 27, 2025 | 272.94 | 276.68 | 268.91 | 268.91 | 268.91 | -0.95% | 1,027,567 |
| Jun 26, 2025 | 266.34 | 272.87 | 265.73 | 271.50 | 271.50 | 1.66% | 578,817 |
| Jun 25, 2025 | 266.41 | 267.41 | 264.60 | 267.06 | 267.06 | 0.73% | 571,016 |
| Jun 24, 2025 | 260.58 | 266.71 | 260.53 | 265.13 | 265.13 | 3.21% | 795,859 |
| Jun 23, 2025 | 248.33 | 257.97 | 246.27 | 256.88 | 256.88 | 5.05% | 952,582 |
| Jun 20, 2025 | 248.68 | 250.30 | 244.40 | 244.54 | 244.54 | -0.93% | 802,814 |
| Jun 18, 2025 | 243.95 | 250.62 | 243.95 | 246.83 | 246.83 | 1.05% | 343,736 |
| Jun 17, 2025 | 245.24 | 247.44 | 243.36 | 244.27 | 244.27 | -1.49% | 316,092 |
| Jun 16, 2025 | 243.68 | 250.32 | 243.27 | 247.97 | 247.97 | 3.27% | 514,299 |
| Jun 13, 2025 | 242.51 | 244.48 | 238.96 | 240.12 | 240.12 | -2.86% | 487,063 |
| Jun 12, 2025 | 244.30 | 248.05 | 242.65 | 247.18 | 247.18 | -0.15% | 315,127 |
| Jun 11, 2025 | 245.45 | 250.20 | 245.24 | 247.54 | 247.54 | 1.24% | 726,237 |
| Jun 10, 2025 | 246.99 | 249.15 | 243.91 | 244.50 | 244.50 | -1.28% | 576,123 |
| Jun 9, 2025 | 247.02 | 249.13 | 244.31 | 247.66 | 247.66 | 0.88% | 473,503 |
| Jun 6, 2025 | 243.88 | 246.91 | 242.61 | 245.49 | 245.49 | 2.97% | 355,110 |
| Jun 5, 2025 | 235.55 | 239.60 | 232.29 | 238.41 | 238.41 | 1.33% | 329,397 |
| Jun 4, 2025 | 237.00 | 238.63 | 234.71 | 235.27 | 235.27 | -0.22% | 482,924 |
| Jun 3, 2025 | 232.32 | 237.61 | 229.99 | 235.80 | 235.80 | 1.61% | 547,091 |
| Jun 2, 2025 | 230.73 | 232.77 | 228.18 | 232.07 | 232.07 | 0.25% | 412,730 |
| May 30, 2025 | 232.04 | 233.01 | 228.49 | 231.49 | 231.49 | -1.49% | 653,076 |
| May 29, 2025 | 235.13 | 236.14 | 230.93 | 234.98 | 234.13 | 1.12% | 452,131 |
| May 28, 2025 | 233.73 | 234.27 | 231.39 | 232.38 | 231.54 | -0.90% | 333,802 |
| May 27, 2025 | 229.25 | 234.82 | 226.72 | 234.48 | 233.63 | 3.71% | 420,429 |
| May 23, 2025 | 220.43 | 226.99 | 217.19 | 226.10 | 225.28 | 0.26% | 322,406 |
| May 22, 2025 | 223.49 | 227.06 | 221.23 | 225.52 | 224.71 | 0.65% | 267,476 |
| May 21, 2025 | 232.90 | 234.64 | 223.90 | 224.07 | 223.26 | -5.26% | 780,377 |
| May 20, 2025 | 237.88 | 239.44 | 234.00 | 236.50 | 235.65 | -1.56% | 544,445 |
| May 19, 2025 | 238.14 | 241.14 | 236.76 | 240.26 | 239.39 | -0.55% | 335,588 |
| May 16, 2025 | 237.48 | 242.55 | 236.33 | 241.58 | 240.71 | 1.82% | 500,477 |
| May 15, 2025 | 238.42 | 240.39 | 235.90 | 237.27 | 236.41 | -1.24% | 622,915 |
| May 14, 2025 | 235.91 | 242.24 | 234.36 | 240.26 | 239.39 | 1.74% | 939,501 |
| May 13, 2025 | 233.80 | 237.53 | 231.74 | 236.15 | 235.30 | 1.35% | 1,261,532 |
| May 12, 2025 | 229.68 | 242.92 | 229.68 | 233.00 | 232.16 | 7.42% | 1,029,465 |
| May 9, 2025 | 217.84 | 220.00 | 215.27 | 216.90 | 216.12 | 0.07% | 506,083 |
| May 8, 2025 | 212.12 | 219.95 | 210.60 | 216.74 | 215.96 | 4.31% | 679,201 |
| May 7, 2025 | 208.38 | 210.64 | 206.63 | 207.79 | 207.04 | 1.02% | 471,774 |