Skip to main content
logo
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
351.14
-5.22 (-1.46%)
Feb 5, 2026, 4:00 PM EST - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026342.60357.87333.25351.14351.14-1.46%995,826
Feb 4, 2026356.62361.00340.00356.36356.365.20%877,243
Feb 3, 2026354.51357.65334.82338.73338.73-4.50%680,476
Feb 2, 2026356.07362.34351.64354.68354.680.40%500,709
Jan 30, 2026352.55360.41350.07353.27353.27-0.74%400,947
Jan 29, 2026367.10371.33352.56355.91355.91-2.00%576,986
Jan 28, 2026364.60365.64357.68363.18363.18-0.09%307,114
Jan 27, 2026363.62365.82360.96363.51363.51-0.11%307,790
Jan 26, 2026369.74369.74363.19363.90363.900.52%364,863
Jan 23, 2026368.99370.89360.82362.00362.00-2.69%246,708
Jan 22, 2026377.84377.96370.49372.00372.00-0.07%220,186
Jan 21, 2026370.20380.52367.00372.27372.271.57%356,930
Jan 20, 2026367.50379.88352.00366.50366.50-3.26%347,958
Jan 16, 2026383.67388.71376.91378.84378.84-1.12%462,368
Jan 15, 2026368.98384.11367.50383.12383.124.52%373,668
Jan 14, 2026363.58368.57355.16366.54366.540.22%280,846
Jan 13, 2026370.66371.99363.04365.72365.72-1.34%284,772
Jan 12, 2026364.07371.51359.30370.67370.670.45%292,866
Jan 9, 2026366.88374.77360.81369.01369.010.91%325,688
Jan 8, 2026374.08374.30364.08365.67365.67-1.98%369,185
Jan 7, 2026373.97376.35368.60373.05373.05-0.26%372,648
Jan 6, 2026363.42375.51356.19374.02374.022.62%489,852
Jan 5, 2026351.30373.47351.30364.47364.473.76%491,540
Jan 2, 2026341.04352.11341.04351.27351.273.24%174,987
Dec 31, 2025342.97346.00338.95340.25340.25-0.99%188,965
Dec 30, 2025347.00348.49341.60343.64343.64-1.02%185,658
Dec 29, 2025351.20352.12343.81347.19347.19-1.42%172,747
Dec 26, 2025351.16353.30348.71352.18352.180.50%132,227
Dec 24, 2025347.23352.87342.58350.42350.420.56%93,424
Dec 23, 2025351.08353.15347.06348.48348.48-0.78%179,601
Dec 22, 2025345.00352.63344.85351.23351.232.59%303,099
Dec 19, 2025338.80342.77337.08342.36342.361.22%521,965
Dec 18, 2025338.45343.09336.28338.25338.251.27%295,749
Dec 17, 2025340.00342.28330.45334.02334.02-0.95%332,698
Dec 16, 2025336.62339.19332.50337.22337.220.16%415,562
Dec 15, 2025340.95342.29335.00336.69336.69-0.10%430,124
Dec 12, 2025346.46346.46331.61337.03337.03-2.22%401,033
Dec 11, 2025341.14349.91340.91344.67344.67-0.02%254,565
Dec 10, 2025339.47346.54334.25344.73344.731.39%339,882
Dec 9, 2025328.20344.66328.20339.99339.993.08%405,155
Dec 8, 2025322.25336.18319.69329.83329.83-0.56%331,171
Dec 5, 2025326.85337.45325.15331.69331.691.03%433,201
Dec 4, 2025328.00332.44325.55328.30328.300.28%456,043
Dec 3, 2025319.15328.29316.17327.39327.392.73%280,210
Dec 2, 2025319.71321.67315.24318.70318.700.49%309,107
Dec 1, 2025314.70320.48310.93317.15317.15-0.91%259,387
Nov 28, 2025318.24322.82311.89320.07320.070.87%177,442
Nov 26, 2025314.01320.95312.36317.30316.460.94%317,454
Nov 25, 2025309.89315.79308.27314.35313.521.78%331,284
Nov 24, 2025306.74312.19303.99308.86308.040.87%293,929