Evercore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	334.60	337.20	329.42	333.80	-	0.07%	88,354
May 15, 2026	336.82	337.39	330.45	333.56	333.56	-2.20%	425,243
May 14, 2026	339.91	345.00	332.76	341.07	341.07	1.40%	381,729
May 13, 2026	338.53	341.47	332.50	336.35	336.35	-1.36%	391,491
May 12, 2026	334.00	344.36	329.85	340.98	340.98	1.67%	373,631
May 11, 2026	340.44	343.61	333.90	335.38	335.38	-1.70%	730,535
May 8, 2026	328.78	343.20	328.78	341.19	341.19	2.99%	602,042
May 7, 2026	336.69	338.75	329.34	331.28	331.28	-0.61%	503,040
May 6, 2026	331.57	338.65	323.86	333.32	333.32	2.14%	579,877
May 5, 2026	320.74	329.56	320.14	326.33	326.33	2.28%	698,439
May 4, 2026	313.42	320.38	311.60	319.05	319.05	0.71%	679,738
May 1, 2026	320.27	326.00	315.08	316.79	316.79	-1.40%	643,026
Apr 30, 2026	327.09	327.09	316.58	321.29	321.29	-0.88%	1,135,692
Apr 29, 2026	332.22	338.04	314.54	324.14	324.14	-4.81%	1,162,887
Apr 28, 2026	348.69	351.65	339.27	340.51	340.51	-2.09%	635,322
Apr 27, 2026	343.71	349.38	338.53	347.79	347.79	1.01%	620,613
Apr 24, 2026	348.83	350.76	341.23	344.30	344.30	-1.06%	627,755
Apr 23, 2026	349.74	352.86	338.19	347.98	347.98	-1.14%	593,038
Apr 22, 2026	358.39	362.12	349.82	352.01	352.01	-0.40%	481,511
Apr 21, 2026	358.90	367.99	352.89	353.44	353.44	-1.35%	618,288
Apr 20, 2026	361.08	366.87	357.38	358.29	358.29	-1.27%	486,670
Apr 17, 2026	363.54	372.05	362.53	362.91	362.91	1.51%	508,443
Apr 16, 2026	357.61	360.39	354.18	357.52	357.52	0.13%	393,202
Apr 15, 2026	361.40	363.83	351.85	357.05	357.05	-0.16%	458,721
Apr 14, 2026	350.75	358.45	350.67	357.61	357.61	2.02%	643,207
Apr 13, 2026	333.09	352.32	331.35	350.54	350.54	3.74%	681,378
Apr 10, 2026	335.45	338.73	330.19	337.90	337.90	0.88%	450,594
Apr 9, 2026	323.13	335.86	322.29	334.96	334.96	2.74%	491,256
Apr 8, 2026	322.98	331.90	320.63	326.02	326.02	6.23%	743,130
Apr 7, 2026	302.12	310.69	297.34	306.91	306.91	0.70%	476,229
Apr 6, 2026	304.79	309.89	302.36	304.79	304.79	-0.05%	349,072
Apr 2, 2026	291.96	308.81	289.53	304.95	304.95	1.22%	511,642
Apr 1, 2026	303.36	309.82	300.46	301.28	301.28	0.93%	657,339
Mar 31, 2026	291.72	304.41	288.80	298.51	298.51	4.66%	988,975
Mar 30, 2026	282.96	288.20	280.38	285.22	285.22	2.21%	409,387
Mar 27, 2026	280.89	285.12	274.50	279.05	279.05	-2.00%	345,812
Mar 26, 2026	282.57	291.54	282.57	284.75	284.75	-0.74%	340,501
Mar 25, 2026	284.61	289.73	276.12	286.87	286.87	3.03%	648,287
Mar 24, 2026	276.00	280.48	273.83	278.43	278.43	-0.25%	789,571
Mar 23, 2026	289.54	289.63	278.92	279.12	279.12	1.55%	909,506
Mar 20, 2026	274.25	277.95	271.00	274.87	274.87	-0.01%	793,601
Mar 19, 2026	271.00	277.41	269.57	274.89	274.89	-0.05%	747,076
Mar 18, 2026	283.02	284.94	274.63	275.03	275.03	-1.31%	885,631
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%	726,050
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%	1,403,441
Mar 11, 2026	285.44	290.05	278.33	288.33	288.33	0.48%	541,865
Mar 10, 2026	288.63	293.00	282.19	286.95	286.95	0.41%	521,069
Mar 9, 2026	280.93	286.05	270.91	285.78	285.78	-1.12%	1,081,090