Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
245.49
+7.08 (2.97%)
At close: Jun 6, 2025, 4:00 PM
245.49
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 243.88 | 246.91 | 242.61 | 245.49 | 245.49 | 2.97% | 355,062 |
| 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 |
| May 6, 2025 | 207.09 | 209.77 | 205.43 | 205.70 | 204.96 | -2.91% | 550,100 |
| May 5, 2025 | 208.37 | 217.13 | 208.37 | 211.87 | 211.10 | -0.82% | 571,737 |
| May 2, 2025 | 212.81 | 214.78 | 209.88 | 213.63 | 212.86 | 3.64% | 689,318 |
| May 1, 2025 | 206.20 | 212.38 | 201.97 | 206.13 | 205.39 | 0.41% | 835,539 |
| Apr 30, 2025 | 210.60 | 212.08 | 194.81 | 205.29 | 204.55 | 3.16% | 1,451,149 |
| Apr 29, 2025 | 195.03 | 199.20 | 192.77 | 199.00 | 198.28 | 0.90% | 717,022 |
| Apr 28, 2025 | 197.65 | 200.58 | 194.00 | 197.22 | 196.51 | -0.18% | 634,090 |
| Apr 25, 2025 | 196.48 | 199.27 | 188.56 | 197.58 | 196.87 | -0.34% | 549,550 |
| Apr 24, 2025 | 186.42 | 199.03 | 185.49 | 198.25 | 197.53 | 5.86% | 885,607 |
| Apr 23, 2025 | 192.93 | 201.92 | 185.54 | 187.27 | 186.59 | 1.63% | 1,090,228 |
| Apr 22, 2025 | 179.49 | 184.68 | 178.54 | 184.26 | 183.59 | 5.02% | 597,101 |
| Apr 21, 2025 | 178.31 | 180.42 | 170.41 | 175.46 | 174.83 | -3.21% | 643,904 |
| Apr 17, 2025 | 178.64 | 182.45 | 177.35 | 181.28 | 180.63 | 1.65% | 499,025 |
| Apr 16, 2025 | 179.40 | 181.35 | 175.06 | 178.33 | 177.69 | -2.32% | 479,197 |
| Apr 15, 2025 | 181.25 | 186.32 | 180.32 | 182.56 | 181.90 | 0.78% | 515,995 |
| Apr 14, 2025 | 177.99 | 184.26 | 177.37 | 181.15 | 180.50 | 4.22% | 882,024 |
| Apr 11, 2025 | 172.37 | 176.19 | 168.20 | 173.81 | 173.18 | -0.61% | 1,251,497 |
| Apr 10, 2025 | 181.75 | 184.00 | 169.04 | 174.88 | 174.25 | -7.73% | 1,192,755 |
| Apr 9, 2025 | 161.02 | 195.44 | 160.49 | 189.54 | 188.86 | 15.74% | 1,855,076 |
| Apr 8, 2025 | 173.97 | 177.89 | 160.37 | 163.77 | 163.18 | -0.67% | 1,316,305 |
| Apr 7, 2025 | 152.68 | 171.35 | 148.63 | 164.87 | 164.27 | 0.56% | 1,872,500 |
| Apr 4, 2025 | 169.28 | 171.36 | 157.38 | 163.95 | 163.36 | -7.69% | 1,762,325 |
| Apr 3, 2025 | 194.00 | 195.32 | 176.67 | 177.60 | 176.96 | -15.48% | 1,515,664 |
| Apr 2, 2025 | 195.19 | 210.28 | 194.94 | 210.12 | 209.36 | 4.83% | 816,225 |
| Apr 1, 2025 | 199.11 | 204.27 | 195.80 | 200.43 | 199.71 | 0.36% | 887,985 |
| Mar 31, 2025 | 195.07 | 200.98 | 191.64 | 199.72 | 199.00 | 0.10% | 622,344 |
| Mar 28, 2025 | 202.48 | 206.96 | 196.93 | 199.52 | 198.80 | -2.73% | 504,205 |
| Mar 27, 2025 | 207.82 | 208.01 | 201.23 | 205.13 | 204.39 | -3.36% | 822,497 |