Skip to main content
logo
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
291.42
+1.88 (0.65%)
At close: Aug 26, 2026, 4:00 PM EDT
289.40
-2.02 (-0.69%)
Pre-market: Aug 27, 2026, 7:24 AM EDT

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026289.01294.04286.19291.42291.420.65%482,077
Aug 25, 2026291.61292.34286.64289.54289.54-0.20%430,341
Aug 24, 2026292.00294.18287.85290.11290.11-0.61%448,126
Aug 21, 2026290.37294.61289.51291.89291.891.67%482,559
Aug 20, 2026302.29302.29286.77287.09287.09-3.78%505,838
Aug 19, 2026301.04305.93297.62298.38298.38-0.09%440,375
Aug 18, 2026301.27303.18297.51298.66298.66-1.49%458,363
Aug 17, 2026306.93309.78300.79303.18303.18-1.37%409,296
Aug 14, 2026310.86314.73306.35307.38307.38-1.62%457,001
Aug 13, 2026301.52313.82299.72312.43312.434.16%726,103
Aug 12, 2026306.22309.08299.65299.95299.95-1.03%610,934
Aug 11, 2026300.84309.40298.70303.06303.061.71%610,664
Aug 10, 2026303.81307.84295.14297.97297.97-2.61%739,452
Aug 7, 2026312.04315.77305.83305.94305.94-1.41%337,270
Aug 6, 2026320.62322.26308.16310.33310.33-2.65%397,367
Aug 5, 2026324.44324.48316.02318.78318.78-0.30%363,701
Aug 4, 2026319.64324.01316.76319.73319.730.44%629,241
Aug 3, 2026321.28325.15310.64318.34318.34-0.69%580,903
Jul 31, 2026313.62322.02313.62320.56320.562.46%623,699
Jul 30, 2026305.29315.23296.08312.87312.872.68%699,990
Jul 29, 2026325.00325.15302.41304.71304.71-10.51%1,605,764
Jul 28, 2026337.08342.89329.13340.50340.500.11%611,581
Jul 27, 2026345.42349.98334.42340.11340.110.14%343,754
Jul 24, 2026336.58342.90332.64339.63339.631.44%382,527
Jul 23, 2026329.66336.59328.70334.80334.80-0.05%486,915
Jul 22, 2026339.67343.23333.92334.98334.98-1.63%335,702
Jul 21, 2026336.29344.38334.37340.52340.522.10%458,632
Jul 20, 2026342.73343.35332.83333.53333.53-2.35%440,042
Jul 17, 2026346.12347.71337.10341.54341.54-2.34%422,971
Jul 16, 2026350.11350.54342.82349.71349.71-1.11%465,204
Jul 15, 2026346.97356.81345.07353.65353.653.35%590,608
Jul 14, 2026337.82345.00337.72342.20342.202.41%486,861
Jul 13, 2026335.29337.62330.00334.15334.15-0.18%354,402
Jul 10, 2026344.84347.59334.32334.75334.75-1.47%261,267
Jul 9, 2026335.80349.41334.88339.75339.752.63%390,589
Jul 8, 2026342.43342.43329.15331.04331.04-4.56%402,232
Jul 7, 2026354.50355.81345.48346.87346.87-2.42%370,690
Jul 6, 2026342.40357.72342.40355.48355.483.75%467,555
Jul 2, 2026347.24353.16337.03342.64342.640.47%377,861
Jul 1, 2026342.20348.21339.78341.04341.04-0.12%379,695
Jun 30, 2026334.23345.00333.33341.44341.442.01%354,120
Jun 29, 2026339.78342.49329.72334.71334.71-2.14%363,877
Jun 26, 2026347.24347.24335.28342.02342.02-1.52%513,018
Jun 25, 2026355.97359.72342.62347.31347.31-1.66%346,708
Jun 24, 2026367.85369.41350.88353.19353.19-3.67%467,294
Jun 23, 2026366.67371.94357.07366.64366.64-1.98%391,921
Jun 22, 2026369.11377.21368.45374.04374.040.62%333,994
Jun 18, 2026375.00379.72368.51371.72371.721.28%525,402
Jun 17, 2026374.23381.47365.01367.04367.04-1.81%311,970
Jun 16, 2026368.76374.75365.01373.80373.802.26%490,676