Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
318.94
+5.70 (1.82%)
Feb 25, 2026, 4:00 PM EST - Market closed
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 319.50 | 320.25 | 312.53 | 318.94 | 318.94 | 1.82% | 440,774 |
| Feb 24, 2026 | 303.90 | 318.22 | 299.91 | 313.24 | 313.24 | 2.61% | 713,447 |
| Feb 23, 2026 | 323.82 | 327.95 | 303.62 | 305.27 | 305.27 | -6.97% | 777,221 |
| Feb 20, 2026 | 324.01 | 332.20 | 319.09 | 328.14 | 328.14 | 0.39% | 437,189 |
| Feb 19, 2026 | 330.57 | 332.00 | 322.00 | 326.87 | 326.87 | -1.26% | 569,004 |
| Feb 18, 2026 | 321.94 | 334.71 | 321.94 | 331.04 | 331.04 | 3.45% | 575,803 |
| Feb 17, 2026 | 325.37 | 326.39 | 317.19 | 320.01 | 320.01 | -0.70% | 611,283 |
| Feb 13, 2026 | 321.62 | 328.71 | 314.42 | 322.28 | 322.28 | 0.97% | 604,587 |
| Feb 12, 2026 | 339.72 | 352.11 | 305.01 | 319.17 | 319.17 | -7.63% | 1,163,939 |
| Feb 11, 2026 | 363.16 | 366.23 | 344.53 | 345.55 | 345.55 | -4.59% | 494,202 |
| Feb 10, 2026 | 361.82 | 368.61 | 354.60 | 362.18 | 362.18 | 0.70% | 508,067 |
| Feb 9, 2026 | 357.00 | 369.64 | 353.20 | 359.65 | 359.65 | 0.54% | 551,495 |
| Feb 6, 2026 | 352.01 | 367.52 | 349.52 | 357.73 | 357.73 | 1.88% | 694,829 |
| Feb 5, 2026 | 342.60 | 357.87 | 333.25 | 351.14 | 351.14 | -1.46% | 995,826 |
| Feb 4, 2026 | 356.62 | 361.00 | 340.00 | 356.36 | 356.36 | 5.20% | 877,243 |
| Feb 3, 2026 | 354.51 | 357.65 | 334.82 | 338.73 | 338.73 | -4.50% | 680,476 |
| Feb 2, 2026 | 356.07 | 362.34 | 351.64 | 354.68 | 354.68 | 0.40% | 500,709 |
| Jan 30, 2026 | 352.55 | 360.41 | 350.07 | 353.27 | 353.27 | -0.74% | 400,947 |
| Jan 29, 2026 | 367.10 | 371.33 | 352.56 | 355.91 | 355.91 | -2.00% | 576,986 |
| Jan 28, 2026 | 364.60 | 365.64 | 357.68 | 363.18 | 363.18 | -0.09% | 307,114 |
| Jan 27, 2026 | 363.62 | 365.82 | 360.96 | 363.51 | 363.51 | -0.11% | 307,790 |
| Jan 26, 2026 | 369.74 | 369.74 | 363.19 | 363.90 | 363.90 | 0.52% | 364,863 |
| Jan 23, 2026 | 368.99 | 370.89 | 360.82 | 362.00 | 362.00 | -2.69% | 246,708 |
| Jan 22, 2026 | 377.84 | 377.96 | 370.49 | 372.00 | 372.00 | -0.07% | 220,186 |
| Jan 21, 2026 | 370.20 | 380.52 | 367.00 | 372.27 | 372.27 | 1.57% | 356,930 |
| Jan 20, 2026 | 367.50 | 379.88 | 352.00 | 366.50 | 366.50 | -3.26% | 347,958 |
| Jan 16, 2026 | 383.67 | 388.71 | 376.91 | 378.84 | 378.84 | -1.12% | 462,368 |
| Jan 15, 2026 | 368.98 | 384.11 | 367.50 | 383.12 | 383.12 | 4.52% | 373,668 |
| Jan 14, 2026 | 363.58 | 368.57 | 355.16 | 366.54 | 366.54 | 0.22% | 280,846 |
| Jan 13, 2026 | 370.66 | 371.99 | 363.04 | 365.72 | 365.72 | -1.34% | 284,772 |
| Jan 12, 2026 | 364.07 | 371.51 | 359.30 | 370.67 | 370.67 | 0.45% | 292,866 |
| Jan 9, 2026 | 366.88 | 374.77 | 360.81 | 369.01 | 369.01 | 0.91% | 325,688 |
| Jan 8, 2026 | 374.08 | 374.30 | 364.08 | 365.67 | 365.67 | -1.98% | 369,185 |
| Jan 7, 2026 | 373.97 | 376.35 | 368.60 | 373.05 | 373.05 | -0.26% | 372,648 |
| Jan 6, 2026 | 363.42 | 375.51 | 356.19 | 374.02 | 374.02 | 2.62% | 489,852 |
| Jan 5, 2026 | 351.30 | 373.47 | 351.30 | 364.47 | 364.47 | 3.76% | 491,540 |
| Jan 2, 2026 | 341.04 | 352.11 | 341.04 | 351.27 | 351.27 | 3.24% | 174,987 |
| Dec 31, 2025 | 342.97 | 346.00 | 338.95 | 340.25 | 340.25 | -0.99% | 188,965 |
| Dec 30, 2025 | 347.00 | 348.49 | 341.60 | 343.64 | 343.64 | -1.02% | 185,658 |
| Dec 29, 2025 | 351.20 | 352.12 | 343.81 | 347.19 | 347.19 | -1.42% | 172,747 |
| Dec 26, 2025 | 351.16 | 353.30 | 348.71 | 352.18 | 352.18 | 0.50% | 132,227 |
| Dec 24, 2025 | 347.23 | 352.87 | 342.58 | 350.42 | 350.42 | 0.56% | 93,424 |
| Dec 23, 2025 | 351.08 | 353.15 | 347.06 | 348.48 | 348.48 | -0.78% | 179,601 |
| Dec 22, 2025 | 345.00 | 352.63 | 344.85 | 351.23 | 351.23 | 2.59% | 303,099 |
| Dec 19, 2025 | 338.80 | 342.77 | 337.08 | 342.36 | 342.36 | 1.22% | 521,965 |
| Dec 18, 2025 | 338.45 | 343.09 | 336.28 | 338.25 | 338.25 | 1.27% | 295,749 |
| Dec 17, 2025 | 340.00 | 342.28 | 330.45 | 334.02 | 334.02 | -0.95% | 332,698 |
| Dec 16, 2025 | 336.62 | 339.19 | 332.50 | 337.22 | 337.22 | 0.16% | 415,562 |
| Dec 15, 2025 | 340.95 | 342.29 | 335.00 | 336.69 | 336.69 | -0.10% | 430,124 |
| Dec 12, 2025 | 346.46 | 346.46 | 331.61 | 337.03 | 337.03 | -2.22% | 401,033 |