Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
250.13
-6.87 (-2.67%)
Feb 21, 2025, 4:00 PM EST - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025267.97267.97252.15257.00257.00-4.44%545,717
Feb 19, 2025273.04273.04266.77268.95268.95-2.35%390,522
Feb 18, 2025271.51275.69269.14275.43275.432.27%392,683
Feb 14, 2025268.24271.92267.05269.31269.310.74%567,706
Feb 13, 2025266.07269.02264.14267.34267.340.68%484,965
Feb 12, 2025261.99265.72259.93265.53265.53-0.02%340,830
Feb 11, 2025270.02270.02262.17265.57265.57-2.43%667,765
Feb 10, 2025276.00276.29268.84272.19272.19-1.21%509,699
Feb 7, 2025277.21282.82274.83275.51275.51-3.46%570,815
Feb 6, 2025287.99289.73283.05285.37285.370.11%462,005
Feb 5, 2025297.63297.63280.57285.06285.060.78%669,401
Feb 4, 2025283.72288.79282.54282.85282.85-0.11%417,977
Feb 3, 2025282.53285.19278.55283.15283.15-2.79%383,214
Jan 31, 2025293.44295.61290.83291.27291.270.60%476,641
Jan 30, 2025290.00292.83287.66289.52289.521.69%259,024
Jan 29, 2025285.60290.49284.43284.71284.71-0.68%321,172
Jan 28, 2025280.93287.31280.40286.67286.671.88%265,494
Jan 27, 2025281.43287.04278.20281.38281.38-1.60%313,623
Jan 24, 2025283.00287.59283.00285.96285.960.46%248,968
Jan 23, 2025285.85286.77281.55284.64284.64-0.58%307,067
Jan 22, 2025289.18290.73284.49286.29286.29-0.45%409,608
Jan 21, 2025286.02289.48284.73287.59287.591.77%208,639
Jan 17, 2025281.73283.35280.27282.60282.601.17%222,201
Jan 16, 2025278.26283.49277.35279.34279.341.10%281,754
Jan 15, 2025276.08279.08272.77276.29276.293.79%321,737
Jan 14, 2025267.43267.43261.56266.20266.202.05%515,042
Jan 13, 2025258.70261.60257.38260.86260.86-0.79%441,401
Jan 10, 2025268.26268.26257.35262.95262.95-4.14%460,418
Jan 8, 2025273.73277.32272.53274.32274.32-0.16%532,254
Jan 7, 2025278.84280.04267.64274.77274.77-1.47%398,013
Jan 6, 2025280.35281.64277.23278.86278.860.42%206,918
Jan 3, 2025276.45278.54272.87277.69277.690.56%304,384
Jan 2, 2025278.86280.34274.70276.15276.15-0.38%287,652
Dec 31, 2024278.31280.58276.25277.19277.19-0.26%184,330
Dec 30, 2024274.56279.44270.97277.90277.90-0.05%257,202
Dec 27, 2024278.91281.22274.98278.04278.04-1.55%167,600
Dec 26, 2024277.16283.17277.16282.42282.421.13%214,732
Dec 24, 2024276.26280.50275.61279.26279.261.49%87,168
Dec 23, 2024274.32276.52272.74275.17275.17-0.24%282,592
Dec 20, 2024269.08279.31262.67275.84275.841.95%886,541
Dec 19, 2024278.29281.21269.96270.57270.57-0.71%426,951
Dec 18, 2024292.14294.92271.68272.50272.50-6.10%585,952
Dec 17, 2024295.39297.10287.55290.20290.20-2.74%392,258
Dec 16, 2024297.23299.11292.15298.37298.370.96%423,880
Dec 13, 2024299.41302.89294.48295.52295.52-1.30%255,373
Dec 12, 2024297.98301.35295.14299.40299.400.66%342,099
Dec 11, 2024293.82298.03293.43297.44297.442.17%304,122
Dec 10, 2024294.24296.16290.47291.11291.11-1.38%280,644
Dec 9, 2024300.18303.63293.35295.17295.17-0.87%301,721
Dec 6, 2024297.50298.24293.60297.76297.760.36%448,590
Dec 5, 2024298.71301.03295.41296.68296.68-1.42%339,011
Dec 4, 2024302.90305.42299.50300.96300.96-0.67%313,884
Dec 3, 2024307.08307.54301.75303.00303.00-0.84%238,248
Dec 2, 2024310.12310.12305.31305.57305.57-0.76%236,116
Nov 29, 2024310.88312.00307.39307.90307.90-0.06%141,205
Nov 27, 2024313.70314.83306.87308.10307.30-0.93%165,661
Nov 26, 2024309.99313.25308.25311.00310.19-0.88%325,743
Nov 25, 2024314.31317.30310.71313.75312.940.77%521,315
Nov 22, 2024311.33313.74308.92311.35310.540.59%507,698
Nov 21, 2024303.80312.60302.16309.53308.732.73%234,278
Nov 20, 2024301.38302.04295.14301.30300.520.14%270,137
Nov 19, 2024293.83301.29291.56300.89300.111.18%215,182
Nov 18, 2024300.87302.45295.79297.37296.60-0.67%256,339
Nov 15, 2024296.66300.25293.80299.38298.60-0.09%244,052
Nov 14, 2024303.53304.00298.31299.66298.88-0.71%261,202
Nov 13, 2024304.11308.24301.50301.80301.02-1.71%303,064
Nov 12, 2024314.13316.91304.91307.05306.25-2.72%240,278
Nov 11, 2024314.82319.36312.91315.65314.832.21%286,205
Nov 8, 2024306.90310.16303.44308.82308.020.78%280,788
Nov 7, 2024314.25317.42306.29306.43305.64-3.03%490,169
Nov 6, 2024298.83324.06297.52316.00315.1816.24%1,340,995
Nov 5, 2024264.87272.79264.87271.84271.143.06%429,525
Nov 4, 2024267.62267.62260.63263.76263.08-1.89%325,132
Nov 1, 2024267.46272.65267.37268.84268.141.77%318,444
Oct 31, 2024263.75266.77261.31264.17263.49-0.34%307,310
Oct 30, 2024265.63270.95265.03265.07264.38-0.05%299,690
Oct 29, 2024258.74265.58258.30265.21264.521.48%408,854
Oct 28, 2024263.96264.25259.92261.35260.670.30%274,532
Oct 25, 2024263.82266.76258.89260.57259.90-0.84%347,453
Oct 24, 2024259.58265.08257.40262.77262.091.95%348,317
Oct 23, 2024270.04275.70255.98257.74257.07-6.48%792,750
Oct 22, 2024276.97277.78274.10275.61274.90-1.00%538,824
Oct 21, 2024286.10286.10277.84278.39277.67-2.67%356,581
Oct 18, 2024282.92288.03280.05286.04285.301.33%379,827
Oct 17, 2024278.00282.40277.88282.28281.552.04%500,085
Oct 16, 2024275.73276.99274.22276.65275.931.46%288,688
Oct 15, 2024272.92277.18269.28272.68271.970.61%410,116
Oct 14, 2024266.00271.70265.00271.02270.322.04%262,466
Oct 11, 2024254.10266.21254.10265.61264.925.03%450,519
Oct 10, 2024253.72253.72250.66252.89252.24-0.85%156,472
Oct 9, 2024249.86255.99249.86255.07254.412.60%279,132
Oct 8, 2024248.12251.08246.66248.61247.970.42%195,667
Oct 7, 2024250.78250.86246.83247.57246.93-1.66%140,813
Oct 4, 2024252.17254.09249.88251.74251.091.56%160,940
Oct 3, 2024247.80248.53245.16247.87247.23-0.37%218,804
Oct 2, 2024248.71253.35248.39248.78248.14-0.88%313,067
Oct 1, 2024252.90252.90248.26251.00250.35-0.92%222,073
Sep 30, 2024252.74254.87249.67253.34252.68-0.31%422,346
Sep 27, 2024258.14258.14253.98254.13253.47-1.05%245,827
Sep 26, 2024257.37258.69254.28256.83256.160.22%227,057