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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 320.40 | 325.85 | 320.09 | 324.30 | 324.30 | 1.73% | 369,783 |
| Sep 5, 2025 | 320.22 | 323.24 | 313.39 | 318.77 | 318.77 | 0.20% | 510,963 |
| Sep 4, 2025 | 314.20 | 320.12 | 312.39 | 318.14 | 318.14 | 1.67% | 489,190 |
| Sep 3, 2025 | 317.17 | 318.24 | 306.07 | 312.92 | 312.92 | -1.50% | 450,733 |
| Sep 2, 2025 | 313.47 | 318.03 | 309.50 | 317.67 | 317.67 | -1.21% | 339,561 |
| Aug 29, 2025 | 324.25 | 325.20 | 318.98 | 321.55 | 321.55 | -1.17% | 260,315 |
| Aug 28, 2025 | 325.36 | 327.50 | 323.23 | 325.35 | 324.50 | 0.34% | 297,972 |
| Aug 27, 2025 | 323.26 | 326.53 | 323.07 | 324.26 | 323.42 | -0.10% | 365,448 |
| Aug 26, 2025 | 318.07 | 325.12 | 316.46 | 324.59 | 323.74 | 1.96% | 359,035 |
| Aug 25, 2025 | 319.48 | 321.36 | 313.83 | 318.35 | 317.52 | -0.47% | 359,817 |
| Aug 22, 2025 | 308.58 | 322.76 | 306.81 | 319.86 | 319.03 | 4.87% | 570,735 |
| Aug 21, 2025 | 300.77 | 305.95 | 300.75 | 305.01 | 304.22 | 0.16% | 345,815 |
| Aug 20, 2025 | 300.00 | 304.80 | 293.53 | 304.51 | 303.72 | 0.89% | 482,778 |
| Aug 19, 2025 | 304.29 | 306.78 | 300.51 | 301.83 | 301.04 | -0.92% | 355,396 |
| Aug 18, 2025 | 307.35 | 308.01 | 303.48 | 304.64 | 303.85 | -1.00% | 315,696 |