Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
348.33
+2.81 (0.81%)
At close: Sep 17, 2025, 4:00 PM EDT
351.32
+2.99 (0.86%)
After-hours: Sep 17, 2025, 7:00 PM EDT
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 345.51 | 353.76 | 343.70 | 348.33 | 348.33 | 0.81% | 565,725 |
| 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 |
| Aug 15, 2025 | 314.46 | 314.46 | 304.92 | 307.71 | 306.91 | -1.82% | 317,318 |
| Aug 14, 2025 | 311.43 | 313.99 | 310.40 | 313.41 | 312.59 | -0.46% | 238,679 |
| Aug 13, 2025 | 310.00 | 315.25 | 307.64 | 314.87 | 314.05 | 2.27% | 417,951 |
| Aug 12, 2025 | 299.14 | 308.22 | 297.09 | 307.88 | 307.08 | 4.10% | 365,607 |
| Aug 11, 2025 | 296.46 | 299.00 | 295.30 | 295.74 | 294.97 | - | 384,365 |
| Aug 8, 2025 | 300.09 | 302.55 | 295.15 | 295.73 | 294.96 | -0.71% | 422,140 |
| Aug 7, 2025 | 304.18 | 304.47 | 296.03 | 297.84 | 297.06 | -0.62% | 512,790 |
| Aug 6, 2025 | 299.20 | 301.91 | 296.87 | 299.71 | 298.93 | 0.35% | 361,939 |
| Aug 5, 2025 | 302.98 | 302.98 | 293.03 | 298.66 | 297.88 | -0.45% | 422,949 |
| Aug 4, 2025 | 297.00 | 301.79 | 295.92 | 300.01 | 299.23 | 2.04% | 398,158 |
| Aug 1, 2025 | 293.52 | 296.47 | 283.88 | 294.01 | 293.24 | -2.37% | 806,376 |
| Jul 31, 2025 | 305.60 | 309.44 | 300.01 | 301.14 | 300.36 | -2.94% | 904,998 |
| Jul 30, 2025 | 318.50 | 320.65 | 305.55 | 310.25 | 309.44 | 2.55% | 1,287,378 |
| Jul 29, 2025 | 304.96 | 305.00 | 298.82 | 302.55 | 301.76 | - | 705,819 |
| Jul 28, 2025 | 301.99 | 303.01 | 297.90 | 302.54 | 301.75 | 0.48% | 578,929 |
| Jul 25, 2025 | 303.35 | 303.54 | 299.21 | 301.08 | 300.30 | 0.19% | 539,832 |
| Jul 24, 2025 | 301.88 | 302.25 | 298.42 | 300.52 | 299.74 | 0.16% | 412,258 |
| Jul 23, 2025 | 299.13 | 301.79 | 297.72 | 300.04 | 299.26 | 1.04% | 317,718 |
| Jul 22, 2025 | 293.20 | 297.17 | 288.20 | 296.96 | 296.19 | 1.27% | 460,548 |
| Jul 21, 2025 | 300.29 | 300.76 | 292.81 | 293.25 | 292.49 | -1.77% | 386,160 |
| Jul 18, 2025 | 301.26 | 301.26 | 297.22 | 298.52 | 297.74 | -0.14% | 281,561 |
| Jul 17, 2025 | 292.14 | 301.20 | 291.74 | 298.95 | 298.17 | 1.73% | 581,052 |
| Jul 16, 2025 | 288.68 | 294.28 | 284.25 | 293.86 | 293.09 | 2.39% | 545,657 |
| Jul 15, 2025 | 292.63 | 292.63 | 285.72 | 287.00 | 286.25 | -1.92% | 906,879 |
| Jul 14, 2025 | 292.55 | 294.02 | 286.35 | 292.63 | 291.87 | 0.38% | 938,817 |
| Jul 11, 2025 | 297.07 | 298.65 | 290.06 | 291.53 | 290.77 | -2.49% | 1,019,823 |
| Jul 10, 2025 | 294.28 | 301.40 | 294.28 | 298.97 | 298.19 | 1.90% | 536,401 |
| Jul 9, 2025 | 288.56 | 293.48 | 285.76 | 293.39 | 292.63 | 2.76% | 488,730 |