Evercore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	267.51	272.23	265.59	269.24	269.24	1.47%	170,603
Oct 5, 2026	262.07	268.62	258.13	265.35	265.35	1.40%	602,417
Oct 2, 2026	262.88	265.26	259.20	261.68	261.68	1.03%	670,120
Oct 1, 2026	253.74	259.45	251.13	259.00	259.00	0.58%	336,038
Sep 30, 2026	258.28	259.44	256.26	257.50	257.50	-0.37%	369,388
Sep 29, 2026	263.20	264.40	257.17	258.46	258.46	-1.21%	493,408
Sep 28, 2026	260.07	265.59	257.55	261.62	261.62	-0.49%	396,176
Sep 25, 2026	257.81	263.00	257.79	262.91	262.91	2.33%	944,091
Sep 24, 2026	258.61	260.42	254.31	256.93	256.93	-1.14%	427,857
Sep 23, 2026	260.27	266.41	258.61	259.89	259.89	-1.26%	496,383
Sep 22, 2026	271.46	272.85	260.63	263.20	263.20	-2.16%	594,244
Sep 21, 2026	267.18	271.40	260.89	269.01	269.01	2.44%	615,908
Sep 18, 2026	261.44	263.57	259.62	262.60	262.60	-	810,862
Sep 17, 2026	267.20	268.72	262.47	262.61	262.61	0.30%	525,024
Sep 16, 2026	271.51	275.62	258.61	261.83	261.83	-3.32%	667,194
Sep 15, 2026	274.14	275.67	268.72	270.82	270.82	-1.70%	441,305
Sep 14, 2026	277.47	280.86	272.15	275.49	275.49	-2.03%	391,733
Sep 11, 2026	287.87	288.24	281.04	281.21	281.21	-0.85%	272,388
Sep 10, 2026	285.82	290.14	282.01	283.62	283.62	-1.49%	375,609
Sep 9, 2026	293.43	296.56	287.19	287.92	287.92	-2.62%	296,719
Sep 8, 2026	296.63	299.40	293.80	295.67	295.67	-0.76%	397,411
Sep 4, 2026	294.01	298.41	291.81	297.92	297.92	0.34%	294,389
Sep 3, 2026	292.98	300.24	292.21	296.91	296.91	2.85%	413,987
Sep 2, 2026	286.15	294.65	284.54	288.69	288.69	0.86%	548,829
Sep 1, 2026	281.53	294.08	280.02	286.23	286.23	-0.07%	556,886
Aug 31, 2026	287.77	289.99	284.86	286.43	286.43	-1.27%	594,236
Aug 28, 2026	291.40	294.55	286.79	290.11	290.11	-0.38%	356,716
Aug 27, 2026	291.55	295.37	287.62	292.12	291.23	0.24%	405,736
Aug 26, 2026	289.01	294.04	286.19	291.42	290.53	0.65%	493,848
Aug 25, 2026	291.61	292.34	286.64	289.54	288.66	-0.20%	430,978
Aug 24, 2026	292.00	294.18	287.85	290.11	289.23	-0.61%	499,603
Aug 21, 2026	290.37	294.61	289.51	291.89	291.00	1.67%	483,261
Aug 20, 2026	302.29	302.29	286.77	287.09	286.22	-3.78%	519,750
Aug 19, 2026	301.04	305.93	297.62	298.38	297.47	-0.09%	473,379
Aug 18, 2026	301.27	303.18	297.51	298.66	297.75	-1.49%	483,349
Aug 17, 2026	306.93	309.78	300.79	303.18	302.26	-1.37%	418,139
Aug 14, 2026	310.86	314.73	306.35	307.38	306.44	-1.62%	457,002
Aug 13, 2026	301.52	313.82	299.72	312.43	311.48	4.16%	726,166
Aug 12, 2026	306.22	309.08	299.65	299.95	299.04	-1.03%	619,875
Aug 11, 2026	300.84	309.40	298.70	303.06	302.14	1.71%	610,667
Aug 10, 2026	303.81	307.84	295.14	297.97	297.06	-2.61%	739,455
Aug 7, 2026	312.04	315.77	305.83	305.94	305.01	-1.41%	337,278
Aug 6, 2026	320.62	322.26	308.16	310.33	309.38	-2.65%	397,375
Aug 5, 2026	324.44	324.48	316.02	318.78	317.81	-0.30%	363,704
Aug 4, 2026	319.64	324.01	316.76	319.73	318.76	0.44%	631,576
Aug 3, 2026	321.28	325.15	310.64	318.34	317.37	-0.69%	580,906
Jul 31, 2026	313.62	322.02	313.62	320.56	319.58	2.46%	623,716
Jul 30, 2026	305.29	315.23	296.08	312.87	311.92	2.68%	700,193
Jul 29, 2026	325.00	325.15	302.41	304.71	303.78	-10.51%	1,606,397
Jul 28, 2026	337.08	342.89	329.13	340.50	339.46	0.11%	613,916