Evercore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	348.69	351.65	342.22	343.80	-	-1.15%	48,741
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%	613,813
Apr 23, 2026	349.74	352.86	338.19	347.98	347.98	-1.14%	592,637
Apr 22, 2026	358.39	362.12	349.82	352.01	352.01	-0.40%	481,425
Apr 21, 2026	358.90	367.99	352.89	353.44	353.44	-1.35%	615,191
Apr 20, 2026	361.08	366.87	357.38	358.29	358.29	-1.27%	486,661
Apr 17, 2026	363.54	372.05	362.53	362.91	362.91	1.51%	508,178
Apr 16, 2026	357.61	360.39	354.18	357.52	357.52	0.13%	393,199
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%	642,637
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%	491,107
Apr 8, 2026	322.98	331.90	320.63	326.02	326.02	6.23%	709,441
Apr 7, 2026	302.12	310.69	297.34	306.91	306.91	0.70%	475,980
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%	450,667
Apr 1, 2026	303.36	309.82	300.46	301.28	301.28	0.93%	657,302
Mar 31, 2026	291.72	304.41	288.80	298.51	298.51	4.66%	988,972
Mar 30, 2026	282.96	288.20	280.38	285.22	285.22	2.21%	409,222
Mar 27, 2026	280.89	285.12	274.50	279.05	279.05	-2.00%	345,799
Mar 26, 2026	282.57	291.54	282.57	284.75	284.75	-0.74%	340,493
Mar 25, 2026	284.61	289.73	276.12	286.87	286.87	3.03%	643,691
Mar 24, 2026	276.00	280.48	273.83	278.43	278.43	-0.25%	723,647
Mar 23, 2026	289.54	289.63	278.92	279.12	279.12	1.55%	909,482
Mar 20, 2026	274.25	277.95	271.00	274.87	274.87	-0.01%	772,632
Mar 19, 2026	271.00	277.41	269.57	274.89	274.89	-0.05%	745,281
Mar 18, 2026	283.02	284.94	274.63	275.03	275.03	-1.31%	885,621
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