Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
304.58
-3.18 (-1.03%)
Nov 17, 2025, 12:33 PM EST - Market open
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 305.54 | 307.00 | 305.54 | 307.00 | - | -0.24% | 4,197 |
| Nov 14, 2025 | 302.02 | 311.19 | 296.29 | 307.75 | 307.75 | 0.37% | 344,616 |
| Nov 13, 2025 | 318.28 | 322.66 | 303.46 | 306.61 | 306.61 | -4.53% | 369,414 |
| Nov 12, 2025 | 312.79 | 324.28 | 312.79 | 321.16 | 321.16 | 2.99% | 382,771 |
| Nov 11, 2025 | 309.26 | 313.79 | 307.51 | 311.83 | 311.83 | 0.87% | 167,660 |
| Nov 10, 2025 | 311.52 | 314.66 | 307.96 | 309.13 | 309.13 | 0.84% | 243,825 |
| Nov 7, 2025 | 298.99 | 306.98 | 293.44 | 306.54 | 306.54 | 1.21% | 522,628 |
| Nov 6, 2025 | 303.07 | 309.18 | 299.59 | 302.87 | 302.87 | -0.20% | 238,614 |
| Nov 5, 2025 | 296.22 | 306.92 | 295.31 | 303.48 | 303.48 | 1.97% | 292,344 |
| Nov 4, 2025 | 297.07 | 304.14 | 293.06 | 297.61 | 297.61 | -0.87% | 729,444 |
| Nov 3, 2025 | 292.52 | 300.73 | 291.22 | 300.21 | 300.21 | 1.92% | 474,609 |
| Oct 31, 2025 | 290.68 | 296.90 | 288.00 | 294.56 | 294.56 | 0.99% | 526,022 |
| Oct 30, 2025 | 288.00 | 299.79 | 288.00 | 291.66 | 291.66 | -0.28% | 595,865 |
| Oct 29, 2025 | 295.00 | 312.73 | 289.05 | 292.49 | 292.49 | -9.09% | 1,439,552 |
| Oct 28, 2025 | 331.59 | 332.49 | 321.51 | 321.75 | 321.75 | -2.59% | 494,416 |
| Oct 27, 2025 | 327.94 | 331.31 | 324.94 | 330.30 | 330.30 | 1.87% | 269,458 |
| Oct 24, 2025 | 321.70 | 326.20 | 321.10 | 324.24 | 324.24 | 2.05% | 267,638 |
| Oct 23, 2025 | 320.34 | 320.34 | 311.88 | 317.72 | 317.72 | 0.21% | 335,002 |
| Oct 22, 2025 | 319.78 | 322.22 | 313.84 | 317.07 | 317.07 | -0.98% | 202,503 |
| Oct 21, 2025 | 317.86 | 322.71 | 315.09 | 320.21 | 320.21 | -0.24% | 265,867 |
| Oct 20, 2025 | 319.33 | 325.20 | 314.54 | 320.97 | 320.97 | 1.87% | 264,804 |
| Oct 17, 2025 | 316.31 | 320.14 | 311.54 | 315.09 | 315.09 | -0.27% | 290,257 |
| Oct 16, 2025 | 324.58 | 325.93 | 309.36 | 315.95 | 315.95 | -2.42% | 601,150 |
| Oct 15, 2025 | 323.07 | 326.98 | 318.93 | 323.78 | 323.78 | 1.21% | 315,944 |
| Oct 14, 2025 | 310.23 | 322.16 | 310.04 | 319.91 | 319.91 | 1.35% | 364,151 |
| Oct 13, 2025 | 307.69 | 316.51 | 307.57 | 315.65 | 315.65 | 4.87% | 431,618 |
| Oct 10, 2025 | 315.72 | 316.59 | 299.48 | 300.99 | 300.99 | -4.13% | 657,310 |
| Oct 9, 2025 | 320.01 | 323.58 | 312.00 | 313.97 | 313.97 | -1.27% | 421,749 |
| Oct 8, 2025 | 325.45 | 327.07 | 317.93 | 318.00 | 318.00 | -1.90% | 365,376 |
| Oct 7, 2025 | 327.37 | 331.40 | 320.90 | 324.15 | 324.15 | -0.43% | 401,845 |
| Oct 6, 2025 | 331.83 | 333.20 | 318.73 | 325.54 | 325.54 | -1.07% | 475,881 |
| Oct 3, 2025 | 336.11 | 339.04 | 328.89 | 329.06 | 329.06 | -1.48% | 333,508 |
| Oct 2, 2025 | 331.50 | 335.93 | 329.82 | 334.01 | 334.01 | 0.94% | 354,886 |
| Oct 1, 2025 | 333.44 | 336.60 | 328.61 | 330.91 | 330.91 | -1.90% | 363,446 |
| Sep 30, 2025 | 341.43 | 343.01 | 331.95 | 337.32 | 337.32 | -0.97% | 455,694 |
| Sep 29, 2025 | 346.38 | 348.53 | 334.43 | 340.64 | 340.64 | -0.51% | 395,894 |
| Sep 26, 2025 | 339.08 | 345.78 | 339.08 | 342.39 | 342.39 | 1.33% | 237,188 |
| Sep 25, 2025 | 335.48 | 338.61 | 331.21 | 337.91 | 337.91 | -0.75% | 345,216 |
| Sep 24, 2025 | 356.81 | 358.01 | 338.05 | 340.47 | 340.47 | -4.00% | 563,863 |
| Sep 23, 2025 | 355.58 | 363.01 | 351.54 | 354.65 | 354.65 | 0.07% | 389,905 |
| Sep 22, 2025 | 353.76 | 355.62 | 350.20 | 354.39 | 354.39 | -0.42% | 404,119 |
| Sep 19, 2025 | 362.67 | 364.42 | 352.84 | 355.88 | 355.88 | -1.90% | 1,323,111 |
| Sep 18, 2025 | 351.98 | 362.79 | 351.98 | 362.79 | 362.79 | 4.15% | 575,344 |
| Sep 17, 2025 | 345.51 | 353.76 | 343.70 | 348.33 | 348.33 | 0.81% | 594,431 |
| Sep 16, 2025 | 347.36 | 347.47 | 341.33 | 345.52 | 345.52 | 0.13% | 382,155 |
| Sep 15, 2025 | 343.20 | 349.78 | 342.70 | 345.06 | 345.06 | 0.94% | 475,755 |
| Sep 12, 2025 | 343.00 | 344.21 | 340.15 | 341.86 | 341.86 | -0.43% | 300,935 |
| Sep 11, 2025 | 334.36 | 343.48 | 333.07 | 343.35 | 343.35 | 3.22% | 475,009 |
| Sep 10, 2025 | 326.55 | 332.84 | 324.12 | 332.64 | 332.64 | 2.26% | 416,865 |
| Sep 9, 2025 | 323.70 | 326.31 | 321.14 | 325.30 | 325.30 | 0.31% | 326,366 |