Evercore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	283.02	284.94	274.75	280.39	-	0.61%	368,738
Mar 17, 2026	277.59	282.58	277.59	278.69	278.69	2.34%	658,729
Mar 16, 2026	275.00	280.72	270.75	272.32	272.32	1.52%	639,460
Mar 13, 2026	270.17	274.96	266.78	268.24	268.24	0.39%	872,824
Mar 12, 2026	281.80	284.39	265.87	267.19	267.19	-7.33%	1,403,436
Mar 11, 2026	285.44	290.05	278.33	288.33	288.33	0.48%	541,848
Mar 10, 2026	288.63	293.00	282.19	286.95	286.95	0.41%	521,043
Mar 9, 2026	280.93	286.05	270.91	285.78	285.78	-1.12%	1,080,652
Mar 6, 2026	294.96	295.94	280.66	289.02	289.02	-4.54%	954,053
Mar 5, 2026	310.66	316.58	299.32	302.77	302.77	-3.40%	595,016
Mar 4, 2026	310.28	317.41	308.82	313.43	313.43	1.84%	498,981
Mar 3, 2026	302.89	313.32	299.00	307.77	307.77	-2.13%	670,819
Mar 2, 2026	299.61	316.96	298.47	314.48	314.48	1.83%	477,112
Feb 27, 2026	317.34	317.34	300.36	308.84	308.84	-5.54%	1,195,159
Feb 26, 2026	322.13	328.42	318.21	326.95	326.11	2.51%	515,084
Feb 25, 2026	319.50	320.25	312.53	318.94	318.12	1.82%	447,100
Feb 24, 2026	303.90	318.22	299.91	313.24	312.44	2.61%	720,643
Feb 23, 2026	323.82	327.95	303.62	305.27	304.49	-6.97%	785,507
Feb 20, 2026	324.01	332.20	319.09	328.14	327.30	0.39%	444,082
Feb 19, 2026	330.57	332.00	322.00	326.87	326.03	-1.26%	581,924
Feb 18, 2026	321.94	334.71	321.94	331.04	330.19	3.45%	575,803
Feb 17, 2026	325.37	326.39	317.19	320.01	319.19	-0.70%	611,283
Feb 13, 2026	321.62	328.71	314.42	322.28	321.45	0.97%	604,588
Feb 12, 2026	339.72	352.11	305.01	319.17	318.35	-7.63%	1,164,843
Feb 11, 2026	363.16	366.23	344.53	345.55	344.66	-4.59%	494,253
Feb 10, 2026	361.82	368.61	354.60	362.18	361.25	0.70%	508,067
Feb 9, 2026	357.00	369.64	353.20	359.65	358.73	0.54%	556,930
Feb 6, 2026	352.01	367.52	349.52	357.73	356.81	1.88%	698,806
Feb 5, 2026	342.60	357.87	333.25	351.14	350.24	-1.46%	998,302
Feb 4, 2026	356.62	361.00	340.00	356.36	355.44	5.20%	877,564
Feb 3, 2026	354.51	357.65	334.82	338.73	337.86	-4.50%	680,716
Feb 2, 2026	356.07	362.34	351.64	354.68	353.77	0.40%	500,909
Jan 30, 2026	352.55	360.41	350.07	353.27	352.36	-0.74%	406,540
Jan 29, 2026	367.10	371.33	352.56	355.91	355.00	-2.00%	577,186
Jan 28, 2026	364.60	365.64	357.68	363.18	362.25	-0.09%	307,382
Jan 27, 2026	363.62	365.82	360.96	363.51	362.58	-0.11%	307,790
Jan 26, 2026	369.74	369.74	363.19	363.90	362.97	0.52%	364,863
Jan 23, 2026	368.99	370.89	360.82	362.00	361.07	-2.69%	246,711
Jan 22, 2026	377.84	377.96	370.49	372.00	371.04	-0.07%	220,905
Jan 21, 2026	370.20	380.52	367.00	372.27	371.31	1.57%	356,930
Jan 20, 2026	367.50	379.88	352.00	366.50	365.56	-3.26%	347,964
Jan 16, 2026	383.67	388.71	376.91	378.84	377.87	-1.12%	469,655
Jan 15, 2026	368.98	384.11	367.50	383.12	382.14	4.52%	413,590
Jan 14, 2026	363.58	368.57	355.16	366.54	365.60	0.22%	281,881
Jan 13, 2026	370.66	371.99	363.04	365.72	364.78	-1.34%	285,325
Jan 12, 2026	364.07	371.51	359.30	370.67	369.72	0.45%	293,959
Jan 9, 2026	366.88	374.77	360.81	369.01	368.06	0.91%	326,308
Jan 8, 2026	374.08	374.30	364.08	365.67	364.73	-1.98%	370,781
Jan 7, 2026	373.97	376.35	368.60	373.05	372.09	-0.26%	373,967
Jan 6, 2026	363.42	375.51	356.19	374.02	373.06	2.62%	489,893