Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
330.30
+6.06 (1.87%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025327.94331.31324.94330.30330.301.87%269,458
Oct 24, 2025321.70326.20321.10324.24324.242.05%267,638
Oct 23, 2025320.34320.34311.88317.72317.720.21%335,002
Oct 22, 2025319.78322.22313.84317.07317.07-0.98%202,503
Oct 21, 2025317.86322.71315.09320.21320.21-0.24%265,867
Oct 20, 2025319.33325.20314.54320.97320.971.87%264,804
Oct 17, 2025316.31320.14311.54315.09315.09-0.27%290,257
Oct 16, 2025324.58325.93309.36315.95315.95-2.42%601,150
Oct 15, 2025323.07326.98318.93323.78323.781.21%315,944
Oct 14, 2025310.23322.16310.04319.91319.911.35%364,151
Oct 13, 2025307.69316.51307.57315.65315.654.87%431,618
Oct 10, 2025315.72316.59299.48300.99300.99-4.13%657,310
Oct 9, 2025320.01323.58312.00313.97313.97-1.27%421,749
Oct 8, 2025325.45327.07317.93318.00318.00-1.90%365,376
Oct 7, 2025327.37331.40320.90324.15324.15-0.43%401,845
Oct 6, 2025331.83333.20318.73325.54325.54-1.07%475,881
Oct 3, 2025336.11339.04328.89329.06329.06-1.48%333,508
Oct 2, 2025331.50335.93329.82334.01334.010.94%354,886
Oct 1, 2025333.44336.60328.61330.91330.91-1.90%363,446
Sep 30, 2025341.43343.01331.95337.32337.32-0.97%455,694
Sep 29, 2025346.38348.53334.43340.64340.64-0.51%395,894
Sep 26, 2025339.08345.78339.08342.39342.391.33%237,188
Sep 25, 2025335.48338.61331.21337.91337.91-0.75%345,216
Sep 24, 2025356.81358.01338.05340.47340.47-4.00%563,863
Sep 23, 2025355.58363.01351.54354.65354.650.07%389,905
Sep 22, 2025353.76355.62350.20354.39354.39-0.42%404,119
Sep 19, 2025362.67364.42352.84355.88355.88-1.90%1,323,111
Sep 18, 2025351.98362.79351.98362.79362.794.15%575,344
Sep 17, 2025345.51353.76343.70348.33348.330.81%594,431
Sep 16, 2025347.36347.47341.33345.52345.520.13%382,155
Sep 15, 2025343.20349.78342.70345.06345.060.94%475,755
Sep 12, 2025343.00344.21340.15341.86341.86-0.43%300,935
Sep 11, 2025334.36343.48333.07343.35343.353.22%475,009
Sep 10, 2025326.55332.84324.12332.64332.642.26%416,865
Sep 9, 2025323.70326.31321.14325.30325.300.31%326,366
Sep 8, 2025320.40325.85320.09324.30324.301.73%369,783
Sep 5, 2025320.22323.24313.39318.77318.770.20%510,963
Sep 4, 2025314.20320.12312.39318.14318.141.67%489,190
Sep 3, 2025317.17318.24306.07312.92312.92-1.50%450,733
Sep 2, 2025313.47318.03309.50317.67317.67-1.21%339,561
Aug 29, 2025324.25325.20318.98321.55321.55-1.17%260,315
Aug 28, 2025325.36327.50323.23325.35324.500.34%297,972
Aug 27, 2025323.26326.53323.07324.26323.42-0.10%365,448
Aug 26, 2025318.07325.12316.46324.59323.741.96%359,035
Aug 25, 2025319.48321.36313.83318.35317.52-0.47%359,817
Aug 22, 2025308.58322.76306.81319.86319.034.87%570,735
Aug 21, 2025300.77305.95300.75305.01304.220.16%345,815
Aug 20, 2025300.00304.80293.53304.51303.720.89%482,778
Aug 19, 2025304.29306.78300.51301.83301.04-0.92%355,396
Aug 18, 2025307.35308.01303.48304.64303.85-1.00%315,696