Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
256.83
+0.57 (0.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 257.37 | 258.69 | 254.28 | 256.83 | 256.83 | 0.22% | 227,057 |
| Sep 25, 2024 | 258.31 | 258.98 | 255.10 | 256.26 | 256.26 | -0.81% | 230,333 |
| Sep 24, 2024 | 259.09 | 259.17 | 255.05 | 258.35 | 258.35 | -0.13% | 197,484 |
| Sep 23, 2024 | 258.33 | 259.70 | 254.30 | 258.68 | 258.68 | 0.75% | 232,986 |
| Sep 20, 2024 | 256.03 | 257.13 | 254.06 | 256.75 | 256.75 | 0.46% | 572,788 |
| Sep 19, 2024 | 252.18 | 255.82 | 249.36 | 255.58 | 255.58 | 3.64% | 222,340 |
| Sep 18, 2024 | 245.63 | 252.16 | 243.79 | 246.60 | 246.60 | 0.15% | 277,388 |
| Sep 17, 2024 | 243.28 | 250.04 | 243.28 | 246.23 | 246.23 | 1.69% | 172,668 |
| Sep 16, 2024 | 239.34 | 243.12 | 239.05 | 242.13 | 242.13 | 1.34% | 269,110 |
| Sep 13, 2024 | 235.79 | 241.10 | 235.79 | 238.93 | 238.93 | 1.82% | 243,004 |
| Sep 12, 2024 | 230.34 | 235.74 | 230.34 | 234.65 | 234.65 | 1.31% | 240,179 |
| Sep 11, 2024 | 236.70 | 236.70 | 226.17 | 231.62 | 231.62 | -0.97% | 610,116 |
| Sep 10, 2024 | 238.33 | 238.33 | 229.80 | 233.88 | 233.88 | -1.96% | 274,338 |
| Sep 9, 2024 | 236.10 | 241.69 | 235.40 | 238.56 | 238.56 | 1.91% | 270,643 |
| Sep 6, 2024 | 239.00 | 240.72 | 233.11 | 234.09 | 234.09 | -2.12% | 207,439 |
| Sep 5, 2024 | 238.03 | 240.34 | 237.15 | 239.16 | 239.16 | 0.88% | 237,440 |
| Sep 4, 2024 | 235.93 | 240.50 | 234.42 | 237.07 | 237.07 | -0.19% | 164,946 |
| Sep 3, 2024 | 243.50 | 243.98 | 235.80 | 237.53 | 237.53 | -3.34% | 213,139 |
| Aug 30, 2024 | 243.44 | 245.87 | 242.42 | 245.74 | 245.74 | 0.80% | 210,900 |
| Aug 29, 2024 | 244.89 | 247.31 | 243.36 | 243.79 | 243.00 | 0.05% | 171,424 |
| Aug 28, 2024 | 241.47 | 244.76 | 239.93 | 243.67 | 242.88 | 0.49% | 150,129 |
| Aug 27, 2024 | 243.66 | 244.39 | 242.26 | 242.48 | 241.69 | -1.16% | 146,877 |
| Aug 26, 2024 | 246.82 | 247.22 | 242.87 | 245.33 | 244.53 | 0.10% | 149,586 |
| Aug 23, 2024 | 241.12 | 248.06 | 241.12 | 245.09 | 244.30 | 2.34% | 205,795 |
| Aug 22, 2024 | 239.93 | 241.19 | 238.91 | 239.48 | 238.70 | -0.06% | 142,045 |
| Aug 21, 2024 | 237.75 | 240.03 | 235.78 | 239.63 | 238.85 | 1.17% | 174,231 |
| Aug 20, 2024 | 240.45 | 240.88 | 235.55 | 236.86 | 236.09 | -1.69% | 128,615 |
| Aug 19, 2024 | 240.38 | 242.88 | 239.18 | 240.92 | 240.14 | 0.11% | 230,708 |
| Aug 16, 2024 | 241.12 | 243.96 | 240.12 | 240.65 | 239.87 | -0.47% | 181,295 |
| Aug 15, 2024 | 240.93 | 243.39 | 240.93 | 241.79 | 241.01 | 2.03% | 303,566 |
| Aug 14, 2024 | 235.48 | 238.25 | 233.73 | 236.97 | 236.20 | 1.23% | 164,624 |
| Aug 13, 2024 | 230.52 | 235.42 | 229.14 | 234.10 | 233.34 | 2.28% | 328,077 |
| Aug 12, 2024 | 232.51 | 232.51 | 228.00 | 228.88 | 228.14 | -1.81% | 185,939 |
| Aug 9, 2024 | 233.85 | 234.22 | 231.25 | 233.09 | 232.33 | -0.03% | 317,478 |
| Aug 8, 2024 | 226.72 | 234.54 | 224.76 | 233.17 | 232.41 | 4.19% | 344,496 |
| Aug 7, 2024 | 230.98 | 231.00 | 223.78 | 223.80 | 223.07 | -1.53% | 386,933 |
| Aug 6, 2024 | 223.00 | 231.93 | 220.81 | 227.28 | 226.54 | 2.34% | 422,095 |
| Aug 5, 2024 | 215.22 | 224.71 | 212.62 | 222.09 | 221.37 | -2.58% | 591,050 |
| Aug 2, 2024 | 229.67 | 231.74 | 225.15 | 227.98 | 227.24 | -4.26% | 573,679 |
| Aug 1, 2024 | 251.10 | 251.41 | 235.01 | 238.13 | 237.36 | -4.90% | 532,337 |
| Jul 31, 2024 | 249.22 | 254.74 | 248.72 | 250.39 | 249.58 | 1.31% | 596,095 |
| Jul 30, 2024 | 247.82 | 252.07 | 246.85 | 247.16 | 246.36 | 0.80% | 388,617 |
| Jul 29, 2024 | 250.00 | 250.06 | 244.13 | 245.20 | 244.40 | -1.62% | 344,987 |
| Jul 26, 2024 | 247.63 | 252.99 | 247.23 | 249.23 | 248.42 | 1.43% | 424,525 |
| Jul 25, 2024 | 236.17 | 249.72 | 236.17 | 245.72 | 244.92 | 3.95% | 736,348 |
| Jul 24, 2024 | 243.00 | 246.41 | 234.68 | 236.39 | 235.62 | -3.19% | 718,250 |
| Jul 23, 2024 | 242.73 | 246.42 | 241.63 | 244.18 | 243.39 | 1.55% | 454,180 |
| Jul 22, 2024 | 241.41 | 242.35 | 238.02 | 240.45 | 239.67 | -0.02% | 472,067 |
| Jul 19, 2024 | 241.80 | 242.20 | 238.84 | 240.51 | 239.73 | -0.53% | 300,179 |
| Jul 18, 2024 | 243.54 | 248.03 | 239.18 | 241.80 | 241.02 | -0.64% | 880,499 |
| Jul 17, 2024 | 242.74 | 245.44 | 239.89 | 243.36 | 242.57 | -0.40% | 396,682 |
| Jul 16, 2024 | 236.76 | 244.59 | 235.37 | 244.34 | 243.55 | 3.36% | 397,788 |
| Jul 15, 2024 | 229.20 | 236.80 | 229.01 | 236.39 | 235.62 | 4.16% | 469,516 |
| Jul 12, 2024 | 226.77 | 230.90 | 225.11 | 226.94 | 226.20 | 0.65% | 289,747 |
| Jul 11, 2024 | 223.23 | 226.68 | 222.03 | 225.47 | 224.74 | 2.00% | 297,873 |
| Jul 10, 2024 | 215.64 | 222.10 | 215.16 | 221.04 | 220.32 | 3.00% | 344,685 |
| Jul 9, 2024 | 215.01 | 217.11 | 212.80 | 214.61 | 213.91 | 0.93% | 425,681 |
| Jul 8, 2024 | 213.13 | 215.39 | 212.56 | 212.64 | 211.95 | -0.06% | 293,999 |
| Jul 5, 2024 | 210.29 | 213.07 | 209.57 | 212.77 | 212.08 | 0.84% | 216,908 |
| Jul 3, 2024 | 212.42 | 213.02 | 210.41 | 211.00 | 210.32 | -0.19% | 154,375 |
| Jul 2, 2024 | 210.07 | 213.20 | 210.07 | 211.41 | 210.72 | 0.16% | 393,899 |
| Jul 1, 2024 | 209.22 | 211.34 | 207.53 | 211.08 | 210.40 | 1.27% | 422,861 |
| Jun 28, 2024 | 198.30 | 208.76 | 198.30 | 208.43 | 207.75 | 5.53% | 825,507 |
| Jun 27, 2024 | 194.65 | 198.24 | 193.68 | 197.51 | 196.87 | 1.47% | 296,589 |
| Jun 26, 2024 | 193.11 | 195.54 | 192.61 | 194.64 | 194.01 | 0.09% | 212,421 |
| Jun 25, 2024 | 196.01 | 196.80 | 193.47 | 194.47 | 193.84 | -1.18% | 227,965 |
| Jun 24, 2024 | 194.96 | 199.03 | 194.39 | 196.79 | 196.15 | 1.04% | 291,377 |
| Jun 21, 2024 | 202.08 | 202.08 | 194.16 | 194.77 | 194.14 | -3.22% | 856,671 |
| Jun 20, 2024 | 204.44 | 204.44 | 200.26 | 201.26 | 200.61 | -1.62% | 319,888 |
| Jun 18, 2024 | 201.10 | 205.77 | 200.36 | 204.58 | 203.92 | 2.16% | 302,795 |
| Jun 17, 2024 | 198.15 | 200.32 | 194.71 | 200.26 | 199.61 | 1.52% | 318,712 |
| Jun 14, 2024 | 195.19 | 197.36 | 195.19 | 197.26 | 196.62 | -0.07% | 308,515 |
| Jun 13, 2024 | 194.68 | 198.32 | 194.54 | 197.40 | 196.76 | -0.11% | 384,095 |
| Jun 12, 2024 | 197.68 | 199.73 | 196.69 | 197.61 | 196.97 | 2.38% | 202,359 |
| Jun 11, 2024 | 192.58 | 194.24 | 191.85 | 193.02 | 192.39 | -0.57% | 150,376 |
| Jun 10, 2024 | 190.44 | 194.80 | 189.59 | 194.12 | 193.49 | 0.79% | 182,224 |
| Jun 7, 2024 | 194.49 | 195.01 | 192.15 | 192.60 | 191.98 | -1.61% | 174,112 |
| Jun 6, 2024 | 197.52 | 197.52 | 194.66 | 195.76 | 195.13 | -0.90% | 247,500 |
| Jun 5, 2024 | 195.65 | 200.26 | 194.71 | 197.54 | 196.90 | 1.21% | 257,154 |
| Jun 4, 2024 | 199.80 | 200.24 | 194.83 | 195.18 | 194.55 | -3.08% | 352,154 |
| Jun 3, 2024 | 204.01 | 204.01 | 198.05 | 201.38 | 200.73 | -0.77% | 225,767 |
| May 31, 2024 | 201.45 | 203.58 | 199.43 | 202.94 | 202.28 | 0.47% | 369,042 |
| May 30, 2024 | 199.47 | 202.46 | 198.72 | 202.00 | 200.55 | 1.50% | 211,671 |
| May 29, 2024 | 199.45 | 199.96 | 197.91 | 199.01 | 197.59 | -1.47% | 179,871 |
| May 28, 2024 | 204.87 | 205.76 | 200.95 | 201.98 | 200.53 | -1.19% | 205,880 |
| May 24, 2024 | 201.13 | 205.70 | 200.55 | 204.42 | 202.96 | 2.16% | 212,369 |
| May 23, 2024 | 202.30 | 202.91 | 199.59 | 200.09 | 198.66 | -0.87% | 280,855 |
| May 22, 2024 | 205.09 | 206.32 | 199.83 | 201.85 | 200.41 | -1.91% | 345,212 |
| May 21, 2024 | 202.79 | 206.32 | 202.67 | 205.77 | 204.30 | 1.35% | 287,739 |
| May 20, 2024 | 203.69 | 204.86 | 202.22 | 203.02 | 201.57 | -0.23% | 225,815 |
| May 17, 2024 | 200.34 | 203.68 | 199.62 | 203.48 | 202.02 | 2.11% | 262,000 |
| May 16, 2024 | 199.56 | 201.28 | 198.93 | 199.27 | 197.84 | -0.51% | 229,091 |
| May 15, 2024 | 197.45 | 200.44 | 196.70 | 200.29 | 198.86 | 2.26% | 239,312 |
| May 14, 2024 | 196.64 | 197.49 | 195.47 | 195.86 | 194.46 | -0.01% | 173,450 |
| May 13, 2024 | 197.50 | 198.20 | 195.77 | 195.88 | 194.48 | -0.19% | 190,658 |
| May 10, 2024 | 194.54 | 196.99 | 193.88 | 196.25 | 194.85 | 0.91% | 287,429 |
| May 9, 2024 | 193.85 | 194.57 | 191.79 | 194.48 | 193.09 | 0.48% | 296,275 |
| May 8, 2024 | 192.20 | 193.67 | 190.62 | 193.56 | 192.17 | 0.24% | 238,787 |
| May 7, 2024 | 193.30 | 194.03 | 192.27 | 193.10 | 191.72 | -0.07% | 473,103 |
| May 6, 2024 | 191.87 | 193.34 | 191.42 | 193.23 | 191.85 | 1.79% | 234,258 |