Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
196.47
-3.05 (-1.53%)
Mar 31, 2025, 9:41 AM EDT - Market open

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025202.48206.96196.93199.52199.52-2.73%504,034
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
Feb 11, 2025270.02270.02262.17265.57264.69-2.43%667,765
Feb 10, 2025276.00276.29268.84272.19271.29-1.21%509,699
Feb 7, 2025277.21282.82274.83275.51274.60-3.46%570,815
Feb 6, 2025287.99289.73283.05285.37284.430.11%462,005
Feb 5, 2025297.63297.63280.57285.06284.120.78%669,401
Feb 4, 2025283.72288.79282.54282.85281.92-0.11%417,977
Feb 3, 2025282.53285.19278.55283.15282.22-2.79%383,214
Jan 31, 2025293.44295.61290.83291.27290.310.60%476,641
Jan 30, 2025290.00292.83287.66289.52288.571.69%259,024
Jan 29, 2025285.60290.49284.43284.71283.77-0.68%321,172
Jan 28, 2025280.93287.31280.40286.67285.731.88%265,494
Jan 27, 2025281.43287.04278.20281.38280.45-1.60%313,623
Jan 24, 2025283.00287.59283.00285.96285.020.46%248,968
Jan 23, 2025285.85286.77281.55284.64283.70-0.58%307,067
Jan 22, 2025289.18290.73284.49286.29285.35-0.45%409,608
Jan 21, 2025286.02289.48284.73287.59286.641.77%208,639
Jan 17, 2025281.73283.35280.27282.60281.671.17%222,201
Jan 16, 2025278.26283.49277.35279.34278.421.10%281,754