Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
198.25
+10.98 (5.86%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025186.42199.03185.49198.25198.255.86%885,607
Apr 23, 2025192.93201.92185.54187.27187.271.63%1,090,228
Apr 22, 2025179.49184.68178.54184.26184.265.02%597,101
Apr 21, 2025178.31180.42170.41175.46175.46-3.21%643,904
Apr 17, 2025178.64182.45177.35181.28181.281.65%499,025
Apr 16, 2025179.40181.35175.06178.33178.33-2.32%479,197
Apr 15, 2025181.25186.32180.32182.56182.560.78%515,995
Apr 14, 2025177.99184.26177.37181.15181.154.22%882,024
Apr 11, 2025172.37176.19168.20173.81173.81-0.61%1,251,497
Apr 10, 2025181.75184.00169.04174.88174.88-7.73%1,192,755
Apr 9, 2025161.02195.44160.49189.54189.5415.74%1,855,076
Apr 8, 2025173.97177.89160.37163.77163.77-0.67%1,316,305
Apr 7, 2025152.68171.35148.63164.87164.870.56%1,872,500
Apr 4, 2025169.28171.36157.38163.95163.95-7.69%1,762,325
Apr 3, 2025194.00195.32176.67177.60177.60-15.48%1,515,664
Apr 2, 2025195.19210.28194.94210.12210.124.83%816,225
Apr 1, 2025199.11204.27195.80200.43200.430.36%887,985
Mar 31, 2025195.07200.98191.64199.72199.720.10%622,344
Mar 28, 2025202.48206.96196.93199.52199.52-2.73%504,205
Mar 27, 2025207.82208.01201.23205.13205.13-3.36%822,497
Mar 26, 2025218.09219.59210.92212.26212.26-2.27%306,865
Mar 25, 2025217.49221.31215.34217.19217.190.16%319,160
Mar 24, 2025212.00218.34208.50216.84216.844.83%560,187
Mar 21, 2025201.45207.40201.45206.84206.841.22%627,113
Mar 20, 2025201.23207.91200.87204.35204.350.06%356,521
Mar 19, 2025200.66207.20199.17204.23204.231.43%569,665
Mar 18, 2025202.48202.92198.00201.35201.35-1.36%764,680
Mar 17, 2025200.27204.68198.87204.12204.121.67%526,413
Mar 14, 2025198.07201.82195.77200.77200.773.57%735,734
Mar 13, 2025195.88198.61191.41193.85193.85-2.33%785,058
Mar 12, 2025201.67203.74195.85198.48198.480.77%1,044,286
Mar 11, 2025191.20197.95188.28196.97196.973.52%1,607,774
Mar 10, 2025201.08201.08185.06190.28190.28-7.96%1,677,424
Mar 7, 2025209.85211.20201.53206.74206.74-1.74%1,133,767
Mar 6, 2025216.98217.64208.21210.40210.40-5.48%1,215,156
Mar 5, 2025220.97223.87216.40222.60222.601.42%581,575
Mar 4, 2025226.47226.47212.77219.49219.49-5.92%1,343,928
Mar 3, 2025240.86245.00231.74233.29233.29-3.52%511,161
Feb 28, 2025237.35241.82236.30241.80241.801.26%698,014
Feb 27, 2025246.93246.93237.85238.79238.00-2.98%703,143
Feb 26, 2025242.16247.69241.95246.13245.322.33%539,339
Feb 25, 2025247.15247.21237.44240.53239.74-2.07%1,166,847
Feb 24, 2025249.34251.30242.49245.62244.81-1.80%777,247
Feb 21, 2025259.78259.78244.23250.13249.31-2.67%732,174
Feb 20, 2025267.97267.97252.15257.00256.15-4.44%545,717
Feb 19, 2025273.04273.04266.77268.95268.06-2.35%390,522
Feb 18, 2025271.51275.69269.14275.43274.522.27%392,683
Feb 14, 2025268.24271.92267.05269.31268.420.74%567,706
Feb 13, 2025266.07269.02264.14267.34266.460.68%484,965
Feb 12, 2025261.99265.72259.93265.53264.65-0.02%340,830