Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
343.71
-3.48 (-1.00%)
Dec 30, 2025, 10:47 AM EST - Market open
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 347.00 | 348.49 | 341.60 | 344.70 | - | -0.72% | 15,193 |
| Dec 29, 2025 | 351.20 | 352.12 | 343.81 | 347.19 | 347.19 | -1.42% | 172,747 |
| Dec 26, 2025 | 351.16 | 353.30 | 348.71 | 352.18 | 352.18 | 0.50% | 132,227 |
| Dec 24, 2025 | 347.23 | 352.87 | 342.58 | 350.42 | 350.42 | 0.56% | 93,424 |
| Dec 23, 2025 | 351.08 | 353.15 | 347.06 | 348.48 | 348.48 | -0.78% | 179,601 |
| Dec 22, 2025 | 345.00 | 352.63 | 344.85 | 351.23 | 351.23 | 2.59% | 303,099 |
| Dec 19, 2025 | 338.80 | 342.77 | 337.08 | 342.36 | 342.36 | 1.22% | 521,965 |
| Dec 18, 2025 | 338.45 | 343.09 | 336.28 | 338.25 | 338.25 | 1.27% | 295,749 |
| Dec 17, 2025 | 340.00 | 342.28 | 330.45 | 334.02 | 334.02 | -0.95% | 332,698 |
| Dec 16, 2025 | 336.62 | 339.19 | 332.50 | 337.22 | 337.22 | 0.16% | 415,562 |
| Dec 15, 2025 | 340.95 | 342.29 | 335.00 | 336.69 | 336.69 | -0.10% | 430,124 |
| Dec 12, 2025 | 346.46 | 346.46 | 331.61 | 337.03 | 337.03 | -2.22% | 401,033 |
| Dec 11, 2025 | 341.14 | 349.91 | 340.91 | 344.67 | 344.67 | -0.02% | 254,565 |
| Dec 10, 2025 | 339.47 | 346.54 | 334.25 | 344.73 | 344.73 | 1.39% | 339,882 |
| Dec 9, 2025 | 328.20 | 344.66 | 328.20 | 339.99 | 339.99 | 3.08% | 405,155 |
| Dec 8, 2025 | 322.25 | 336.18 | 319.69 | 329.83 | 329.83 | -0.56% | 331,171 |
| Dec 5, 2025 | 326.85 | 337.45 | 325.15 | 331.69 | 331.69 | 1.03% | 433,201 |
| Dec 4, 2025 | 328.00 | 332.44 | 325.55 | 328.30 | 328.30 | 0.28% | 456,043 |
| Dec 3, 2025 | 319.15 | 328.29 | 316.17 | 327.39 | 327.39 | 2.73% | 280,210 |
| Dec 2, 2025 | 319.71 | 321.67 | 315.24 | 318.70 | 318.70 | 0.49% | 309,107 |
| Dec 1, 2025 | 314.70 | 320.48 | 310.93 | 317.15 | 317.15 | -0.91% | 259,387 |
| Nov 28, 2025 | 318.24 | 322.82 | 311.89 | 320.07 | 320.07 | 0.87% | 177,442 |
| Nov 26, 2025 | 314.01 | 320.95 | 312.36 | 317.30 | 316.46 | 0.94% | 317,454 |
| Nov 25, 2025 | 309.89 | 315.79 | 308.27 | 314.35 | 313.52 | 1.78% | 331,284 |
| Nov 24, 2025 | 306.74 | 312.19 | 303.99 | 308.86 | 308.04 | 0.87% | 293,929 |
| Nov 21, 2025 | 298.39 | 308.76 | 296.93 | 306.20 | 305.39 | 3.50% | 394,984 |
| Nov 20, 2025 | 310.44 | 320.00 | 295.00 | 295.84 | 295.06 | -3.10% | 482,139 |
| Nov 19, 2025 | 299.01 | 309.59 | 299.01 | 305.31 | 304.50 | 1.86% | 428,981 |
| Nov 18, 2025 | 293.19 | 301.71 | 292.97 | 299.73 | 298.94 | 1.09% | 317,151 |
| Nov 17, 2025 | 306.24 | 310.47 | 293.63 | 296.49 | 295.71 | -3.66% | 368,663 |
| Nov 14, 2025 | 302.02 | 311.19 | 296.29 | 307.75 | 306.94 | 0.37% | 344,616 |
| Nov 13, 2025 | 318.28 | 322.66 | 303.46 | 306.61 | 305.80 | -4.53% | 369,414 |
| Nov 12, 2025 | 312.79 | 324.28 | 312.79 | 321.16 | 320.31 | 2.99% | 382,771 |
| Nov 11, 2025 | 309.26 | 313.79 | 307.51 | 311.83 | 311.00 | 0.87% | 167,660 |
| Nov 10, 2025 | 311.52 | 314.66 | 307.96 | 309.13 | 308.31 | 0.84% | 243,825 |
| Nov 7, 2025 | 298.99 | 306.98 | 293.44 | 306.54 | 305.73 | 1.21% | 522,628 |
| Nov 6, 2025 | 303.07 | 309.18 | 299.59 | 302.87 | 302.07 | -0.20% | 238,614 |
| Nov 5, 2025 | 296.22 | 306.92 | 295.31 | 303.48 | 302.68 | 1.97% | 292,344 |
| Nov 4, 2025 | 297.07 | 304.14 | 293.06 | 297.61 | 296.82 | -0.87% | 729,444 |
| Nov 3, 2025 | 292.52 | 300.73 | 291.22 | 300.21 | 299.42 | 1.92% | 474,609 |
| Oct 31, 2025 | 290.68 | 296.90 | 288.00 | 294.56 | 293.78 | 0.99% | 526,022 |
| Oct 30, 2025 | 288.00 | 299.79 | 288.00 | 291.66 | 290.89 | -0.28% | 595,865 |
| Oct 29, 2025 | 295.00 | 312.73 | 289.05 | 292.49 | 291.72 | -9.09% | 1,439,552 |
| Oct 28, 2025 | 331.59 | 332.49 | 321.51 | 321.75 | 320.90 | -2.59% | 494,416 |
| Oct 27, 2025 | 327.94 | 331.31 | 324.94 | 330.30 | 329.43 | 1.87% | 269,458 |
| Oct 24, 2025 | 321.70 | 326.20 | 321.10 | 324.24 | 323.38 | 2.05% | 267,638 |
| Oct 23, 2025 | 320.34 | 320.34 | 311.88 | 317.72 | 316.88 | 0.21% | 335,002 |
| Oct 22, 2025 | 319.78 | 322.22 | 313.84 | 317.07 | 316.23 | -0.98% | 202,503 |
| Oct 21, 2025 | 317.86 | 322.71 | 315.09 | 320.21 | 319.36 | -0.24% | 265,867 |
| Oct 20, 2025 | 319.33 | 325.20 | 314.54 | 320.97 | 320.12 | 1.87% | 264,804 |