Evercore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	345.26	348.00	335.76	339.43	339.43	-2.12%	280,900
Jun 4, 2026	345.53	350.83	343.12	346.79	346.79	1.97%	366,057
Jun 3, 2026	343.20	343.92	334.29	340.09	340.09	-2.01%	343,553
Jun 2, 2026	349.66	352.66	342.48	347.06	347.06	0.03%	322,670
Jun 1, 2026	336.58	347.94	330.69	346.97	346.97	1.79%	380,002
May 29, 2026	345.75	352.62	338.09	340.86	340.86	-1.49%	613,706
May 28, 2026	339.34	349.63	336.16	346.92	346.03	1.28%	328,749
May 27, 2026	343.55	347.39	339.28	342.53	341.65	-0.39%	213,632
May 26, 2026	344.63	348.32	343.25	343.88	343.00	-0.65%	533,185
May 22, 2026	347.70	349.21	341.06	346.12	345.23	-0.04%	280,586
May 21, 2026	335.01	346.74	333.33	346.26	345.37	2.58%	327,710
May 20, 2026	325.55	337.90	322.72	337.55	336.68	4.42%	401,032
May 19, 2026	329.02	334.32	322.91	323.26	322.43	-2.61%	490,129
May 18, 2026	334.60	337.20	329.42	331.92	331.07	-0.49%	433,546
May 15, 2026	336.82	337.39	330.45	333.56	332.70	-2.20%	425,243
May 14, 2026	339.91	345.00	332.76	341.07	340.20	1.40%	381,729
May 13, 2026	338.53	341.47	332.50	336.35	335.49	-1.36%	391,491
May 12, 2026	334.00	344.36	329.85	340.98	340.11	1.67%	373,631
May 11, 2026	340.44	343.61	333.90	335.38	334.52	-1.70%	730,535
May 8, 2026	328.78	343.20	328.78	341.19	340.31	2.99%	602,042
May 7, 2026	336.69	338.75	329.34	331.28	330.43	-0.61%	503,040
May 6, 2026	331.57	338.65	323.86	333.32	332.46	2.14%	579,877
May 5, 2026	320.74	329.56	320.14	326.33	325.49	2.28%	698,439
May 4, 2026	313.42	320.38	311.60	319.05	318.23	0.71%	679,738
May 1, 2026	320.27	326.00	315.08	316.79	315.98	-1.40%	643,026
Apr 30, 2026	327.09	327.09	316.58	321.29	320.47	-0.88%	1,135,692
Apr 29, 2026	332.22	338.04	314.54	324.14	323.31	-4.81%	1,162,887
Apr 28, 2026	348.69	351.65	339.27	340.51	339.64	-2.09%	635,322
Apr 27, 2026	343.71	349.38	338.53	347.79	346.90	1.01%	620,613
Apr 24, 2026	348.83	350.76	341.23	344.30	343.42	-1.06%	627,755
Apr 23, 2026	349.74	352.86	338.19	347.98	347.09	-1.14%	593,038
Apr 22, 2026	358.39	362.12	349.82	352.01	351.11	-0.40%	481,511
Apr 21, 2026	358.90	367.99	352.89	353.44	352.53	-1.35%	618,288
Apr 20, 2026	361.08	366.87	357.38	358.29	357.37	-1.27%	486,670
Apr 17, 2026	363.54	372.05	362.53	362.91	361.98	1.51%	508,443
Apr 16, 2026	357.61	360.39	354.18	357.52	356.60	0.13%	393,202
Apr 15, 2026	361.40	363.83	351.85	357.05	356.13	-0.16%	458,721
Apr 14, 2026	350.75	358.45	350.67	357.61	356.69	2.02%	643,207
Apr 13, 2026	333.09	352.32	331.35	350.54	349.64	3.74%	681,378
Apr 10, 2026	335.45	338.73	330.19	337.90	337.03	0.88%	450,594
Apr 9, 2026	323.13	335.86	322.29	334.96	334.10	2.74%	491,256
Apr 8, 2026	322.98	331.90	320.63	326.02	325.18	6.23%	743,130
Apr 7, 2026	302.12	310.69	297.34	306.91	306.12	0.70%	476,229
Apr 6, 2026	304.79	309.89	302.36	304.79	304.01	-0.05%	349,072
Apr 2, 2026	291.96	308.81	289.53	304.95	304.17	1.22%	511,642
Apr 1, 2026	303.36	309.82	300.46	301.28	300.51	0.93%	657,339
Mar 31, 2026	291.72	304.41	288.80	298.51	297.74	4.66%	988,975
Mar 30, 2026	282.96	288.20	280.38	285.22	284.49	2.21%	409,387
Mar 27, 2026	280.89	285.12	274.50	279.05	278.33	-2.00%	345,812
Mar 26, 2026	282.57	291.54	282.57	284.75	284.02	-0.74%	340,501