Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
275.84
+5.27 (1.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024269.08279.31262.67275.84275.841.95%886,541
Dec 19, 2024278.29281.21269.96270.57270.57-0.71%426,951
Dec 18, 2024292.14294.92271.68272.50272.50-6.10%585,952
Dec 17, 2024295.39297.10287.55290.20290.20-2.74%392,258
Dec 16, 2024297.23299.11292.15298.37298.370.96%423,880
Dec 13, 2024299.41302.89294.48295.52295.52-1.30%255,373
Dec 12, 2024297.98301.35295.14299.40299.400.66%342,099
Dec 11, 2024293.82298.03293.43297.44297.442.17%304,122
Dec 10, 2024294.24296.16290.47291.11291.11-1.38%280,644
Dec 9, 2024300.18303.63293.35295.17295.17-0.87%301,721
Dec 6, 2024297.50298.24293.60297.76297.760.36%448,590
Dec 5, 2024298.71301.03295.41296.68296.68-1.42%339,011
Dec 4, 2024302.90305.42299.50300.96300.96-0.67%313,884
Dec 3, 2024307.08307.54301.75303.00303.00-0.84%238,248
Dec 2, 2024310.12310.12305.31305.57305.57-0.76%236,116
Nov 29, 2024310.88312.00307.39307.90307.90-0.06%141,205
Nov 27, 2024313.70314.83306.87308.10307.30-0.93%165,661
Nov 26, 2024309.99313.25308.25311.00310.19-0.88%325,743
Nov 25, 2024314.31317.30310.71313.75312.940.77%521,315
Nov 22, 2024311.33313.74308.92311.35310.540.59%507,698
Nov 21, 2024303.80312.60302.16309.53308.732.73%234,278
Nov 20, 2024301.38302.04295.14301.30300.520.14%270,137
Nov 19, 2024293.83301.29291.56300.89300.111.18%215,182
Nov 18, 2024300.87302.45295.79297.37296.60-0.67%256,339
Nov 15, 2024296.66300.25293.80299.38298.60-0.09%244,052
Nov 14, 2024303.53304.00298.31299.66298.88-0.71%261,202
Nov 13, 2024304.11308.24301.50301.80301.02-1.71%303,064
Nov 12, 2024314.13316.91304.91307.05306.25-2.72%240,278
Nov 11, 2024314.82319.36312.91315.65314.832.21%286,205
Nov 8, 2024306.90310.16303.44308.82308.020.78%280,788
Nov 7, 2024314.25317.42306.29306.43305.64-3.03%490,169
Nov 6, 2024298.83324.06297.52316.00315.1816.24%1,340,995
Nov 5, 2024264.87272.79264.87271.84271.143.06%429,525
Nov 4, 2024267.62267.62260.63263.76263.08-1.89%325,132
Nov 1, 2024267.46272.65267.37268.84268.141.77%318,444
Oct 31, 2024263.75266.77261.31264.17263.49-0.34%307,310
Oct 30, 2024265.63270.95265.03265.07264.38-0.05%299,690
Oct 29, 2024258.74265.58258.30265.21264.521.48%408,854
Oct 28, 2024263.96264.25259.92261.35260.670.30%274,532
Oct 25, 2024263.82266.76258.89260.57259.90-0.84%347,453
Oct 24, 2024259.58265.08257.40262.77262.091.95%348,317
Oct 23, 2024270.04275.70255.98257.74257.07-6.48%792,750
Oct 22, 2024276.97277.78274.10275.61274.90-1.00%538,824
Oct 21, 2024286.10286.10277.84278.39277.67-2.67%356,581
Oct 18, 2024282.92288.03280.05286.04285.301.33%379,827
Oct 17, 2024278.00282.40277.88282.28281.552.04%500,085
Oct 16, 2024275.73276.99274.22276.65275.931.46%288,688
Oct 15, 2024272.92277.18269.28272.68271.970.61%410,116
Oct 14, 2024266.00271.70265.00271.02270.322.04%262,466
Oct 11, 2024254.10266.21254.10265.61264.925.03%450,519
Oct 10, 2024253.72253.72250.66252.89252.24-0.85%156,472
Oct 9, 2024249.86255.99249.86255.07254.412.60%279,132
Oct 8, 2024248.12251.08246.66248.61247.970.42%195,667
Oct 7, 2024250.78250.86246.83247.57246.93-1.66%140,813
Oct 4, 2024252.17254.09249.88251.74251.091.56%160,940
Oct 3, 2024247.80248.53245.16247.87247.23-0.37%218,804
Oct 2, 2024248.71253.35248.39248.78248.14-0.88%313,067
Oct 1, 2024252.90252.90248.26251.00250.35-0.92%222,073
Sep 30, 2024252.74254.87249.67253.34252.68-0.31%422,346
Sep 27, 2024258.14258.14253.98254.13253.47-1.05%245,827
Sep 26, 2024257.37258.69254.28256.83256.160.22%227,057
Sep 25, 2024258.31258.98255.10256.26255.60-0.81%230,333
Sep 24, 2024259.09259.17255.05258.35257.68-0.13%197,484
Sep 23, 2024258.33259.70254.30258.68258.010.75%232,986
Sep 20, 2024256.03257.13254.06256.75256.090.46%572,788
Sep 19, 2024252.18255.82249.36255.58254.923.64%222,340
Sep 18, 2024245.63252.16243.79246.60245.960.15%277,388
Sep 17, 2024243.28250.04243.28246.23245.591.69%172,668
Sep 16, 2024239.34243.12239.05242.13241.501.34%269,110
Sep 13, 2024235.79241.10235.79238.93238.311.82%243,004
Sep 12, 2024230.34235.74230.34234.65234.041.31%240,179
Sep 11, 2024236.70236.70226.17231.62231.02-0.97%610,116
Sep 10, 2024238.33238.33229.80233.88233.27-1.96%274,338
Sep 9, 2024236.10241.69235.40238.56237.941.91%270,643
Sep 6, 2024239.00240.72233.11234.09233.48-2.12%207,439
Sep 5, 2024238.03240.34237.15239.16238.540.88%237,440
Sep 4, 2024235.93240.50234.42237.07236.46-0.19%164,946
Sep 3, 2024243.50243.98235.80237.53236.91-3.34%213,139
Aug 30, 2024243.44245.87242.42245.74245.100.80%210,900
Aug 29, 2024244.89247.31243.36243.79242.370.05%171,424
Aug 28, 2024241.47244.76239.93243.67242.250.49%150,129
Aug 27, 2024243.66244.39242.26242.48241.07-1.16%146,877
Aug 26, 2024246.82247.22242.87245.33243.900.10%149,586
Aug 23, 2024241.12248.06241.12245.09243.662.34%205,795
Aug 22, 2024239.93241.19238.91239.48238.08-0.06%142,045
Aug 21, 2024237.75240.03235.78239.63238.231.17%174,231
Aug 20, 2024240.45240.88235.55236.86235.48-1.69%128,615
Aug 19, 2024240.38242.88239.18240.92239.520.11%230,708
Aug 16, 2024241.12243.96240.12240.65239.25-0.47%181,295
Aug 15, 2024240.93243.39240.93241.79240.382.03%303,566
Aug 14, 2024235.48238.25233.73236.97235.591.23%164,624
Aug 13, 2024230.52235.42229.14234.10232.742.28%328,077
Aug 12, 2024232.51232.51228.00228.88227.55-1.81%185,939
Aug 9, 2024233.85234.22231.25233.09231.73-0.03%317,478
Aug 8, 2024226.72234.54224.76233.17231.814.19%344,496
Aug 7, 2024230.98231.00223.78223.80222.50-1.53%386,933
Aug 6, 2024223.00231.93220.81227.28225.962.34%422,095
Aug 5, 2024215.22224.71212.62222.09220.80-2.58%591,050
Aug 2, 2024229.67231.74225.15227.98226.65-4.26%573,679
Aug 1, 2024251.10251.41235.01238.13236.74-4.90%532,337