Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
308.34
+7.04 (2.33%)
Nov 21, 2024, 11:44 AM EST - Market open

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024301.38302.04295.14301.30301.300.14%270,137
Nov 19, 2024293.83301.29291.56300.89300.891.18%215,182
Nov 18, 2024300.87302.45295.79297.37297.37-0.67%256,339
Nov 15, 2024296.66300.25293.80299.38299.38-0.09%244,052
Nov 14, 2024303.53304.00298.31299.66299.66-0.71%261,202
Nov 13, 2024304.11308.24301.50301.80301.80-1.71%303,064
Nov 12, 2024314.13316.91304.91307.05307.05-2.72%240,278
Nov 11, 2024314.82319.36312.91315.65315.652.21%286,205
Nov 8, 2024306.90310.16303.44308.82308.820.78%280,788
Nov 7, 2024314.25317.42306.29306.43306.43-3.03%490,169
Nov 6, 2024298.83324.06297.52316.00316.0016.24%1,340,995
Nov 5, 2024264.87272.79264.87271.84271.843.06%429,525
Nov 4, 2024267.62267.62260.63263.76263.76-1.89%325,132
Nov 1, 2024267.46272.65267.37268.84268.841.77%318,444
Oct 31, 2024263.75266.77261.31264.17264.17-0.34%307,310
Oct 30, 2024265.63270.95265.03265.07265.07-0.05%299,690
Oct 29, 2024258.74265.58258.30265.21265.211.48%408,854
Oct 28, 2024263.96264.25259.92261.35261.350.30%274,532
Oct 25, 2024263.82266.76258.89260.57260.57-0.84%347,453
Oct 24, 2024259.58265.08257.40262.77262.771.95%348,317
Oct 23, 2024270.04275.70255.98257.74257.74-6.48%792,750
Oct 22, 2024276.97277.78274.10275.61275.61-1.00%538,824
Oct 21, 2024286.10286.10277.84278.39278.39-2.67%356,581
Oct 18, 2024282.92288.03280.05286.04286.041.33%379,827
Oct 17, 2024278.00282.40277.88282.28282.282.04%500,085
Oct 16, 2024275.73276.99274.22276.65276.651.46%288,688
Oct 15, 2024272.92277.18269.28272.68272.680.61%410,116
Oct 14, 2024266.00271.70265.00271.02271.022.04%262,466
Oct 11, 2024254.10266.21254.10265.61265.615.03%450,519
Oct 10, 2024253.72253.72250.66252.89252.89-0.85%156,472
Oct 9, 2024249.86255.99249.86255.07255.072.60%279,132
Oct 8, 2024248.12251.08246.66248.61248.610.42%195,667
Oct 7, 2024250.78250.86246.83247.57247.57-1.66%140,813
Oct 4, 2024252.17254.09249.88251.74251.741.56%160,940
Oct 3, 2024247.80248.53245.16247.87247.87-0.37%218,804
Oct 2, 2024248.71253.35248.39248.78248.78-0.88%313,067
Oct 1, 2024252.90252.90248.26251.00251.00-0.92%222,073
Sep 30, 2024252.74254.87249.67253.34253.34-0.31%422,346
Sep 27, 2024258.14258.14253.98254.13254.13-1.05%245,827
Sep 26, 2024257.37258.69254.28256.83256.830.22%227,057
Sep 25, 2024258.31258.98255.10256.26256.26-0.81%230,333
Sep 24, 2024259.09259.17255.05258.35258.35-0.13%197,484
Sep 23, 2024258.33259.70254.30258.68258.680.75%232,986
Sep 20, 2024256.03257.13254.06256.75256.750.46%572,788
Sep 19, 2024252.18255.82249.36255.58255.583.64%222,340
Sep 18, 2024245.63252.16243.79246.60246.600.15%277,388
Sep 17, 2024243.28250.04243.28246.23246.231.69%172,668
Sep 16, 2024239.34243.12239.05242.13242.131.34%269,110
Sep 13, 2024235.79241.10235.79238.93238.931.82%243,004
Sep 12, 2024230.34235.74230.34234.65234.651.31%240,179
Sep 11, 2024236.70236.70226.17231.62231.62-0.97%610,116
Sep 10, 2024238.33238.33229.80233.88233.88-1.96%274,338
Sep 9, 2024236.10241.69235.40238.56238.561.91%270,643
Sep 6, 2024239.00240.72233.11234.09234.09-2.12%207,439
Sep 5, 2024238.03240.34237.15239.16239.160.88%237,440
Sep 4, 2024235.93240.50234.42237.07237.07-0.19%164,946
Sep 3, 2024243.50243.98235.80237.53237.53-3.34%213,139
Aug 30, 2024243.44245.87242.42245.74245.740.80%210,900
Aug 29, 2024244.89247.31243.36243.79243.000.05%171,424
Aug 28, 2024241.47244.76239.93243.67242.880.49%150,129
Aug 27, 2024243.66244.39242.26242.48241.69-1.16%146,877
Aug 26, 2024246.82247.22242.87245.33244.530.10%149,586
Aug 23, 2024241.12248.06241.12245.09244.302.34%205,795
Aug 22, 2024239.93241.19238.91239.48238.70-0.06%142,045
Aug 21, 2024237.75240.03235.78239.63238.851.17%174,231
Aug 20, 2024240.45240.88235.55236.86236.09-1.69%128,615
Aug 19, 2024240.38242.88239.18240.92240.140.11%230,708
Aug 16, 2024241.12243.96240.12240.65239.87-0.47%181,295
Aug 15, 2024240.93243.39240.93241.79241.012.03%303,566
Aug 14, 2024235.48238.25233.73236.97236.201.23%164,624
Aug 13, 2024230.52235.42229.14234.10233.342.28%328,077
Aug 12, 2024232.51232.51228.00228.88228.14-1.81%185,939
Aug 9, 2024233.85234.22231.25233.09232.33-0.03%317,478
Aug 8, 2024226.72234.54224.76233.17232.414.19%344,496
Aug 7, 2024230.98231.00223.78223.80223.07-1.53%386,933
Aug 6, 2024223.00231.93220.81227.28226.542.34%422,095
Aug 5, 2024215.22224.71212.62222.09221.37-2.58%591,050
Aug 2, 2024229.67231.74225.15227.98227.24-4.26%573,679
Aug 1, 2024251.10251.41235.01238.13237.36-4.90%532,337
Jul 31, 2024249.22254.74248.72250.39249.581.31%596,095
Jul 30, 2024247.82252.07246.85247.16246.360.80%388,617
Jul 29, 2024250.00250.06244.13245.20244.40-1.62%344,987
Jul 26, 2024247.63252.99247.23249.23248.421.43%424,525
Jul 25, 2024236.17249.72236.17245.72244.923.95%736,348
Jul 24, 2024243.00246.41234.68236.39235.62-3.19%718,250
Jul 23, 2024242.73246.42241.63244.18243.391.55%454,180
Jul 22, 2024241.41242.35238.02240.45239.67-0.02%472,067
Jul 19, 2024241.80242.20238.84240.51239.73-0.53%300,179
Jul 18, 2024243.54248.03239.18241.80241.02-0.64%880,499
Jul 17, 2024242.74245.44239.89243.36242.57-0.40%396,682
Jul 16, 2024236.76244.59235.37244.34243.553.36%397,788
Jul 15, 2024229.20236.80229.01236.39235.624.16%469,516
Jul 12, 2024226.77230.90225.11226.94226.200.65%289,747
Jul 11, 2024223.23226.68222.03225.47224.742.00%297,873
Jul 10, 2024215.64222.10215.16221.04220.323.00%344,685
Jul 9, 2024215.01217.11212.80214.61213.910.93%425,681
Jul 8, 2024213.13215.39212.56212.64211.95-0.06%293,999
Jul 5, 2024210.29213.07209.57212.77212.080.84%216,908
Jul 3, 2024212.42213.02210.41211.00210.32-0.19%154,375
Jul 2, 2024210.07213.20210.07211.41210.720.16%393,899