Evercore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	347.24	347.24	335.28	342.02	342.02	-1.52%	513,018
Jun 25, 2026	355.97	359.72	342.62	347.31	347.31	-1.66%	346,708
Jun 24, 2026	367.85	369.41	350.88	353.19	353.19	-3.67%	467,294
Jun 23, 2026	366.67	371.94	357.07	366.64	366.64	-1.98%	391,921
Jun 22, 2026	369.11	377.21	368.45	374.04	374.04	0.62%	333,994
Jun 18, 2026	375.00	379.72	368.51	371.72	371.72	1.28%	525,402
Jun 17, 2026	374.23	381.47	365.01	367.04	367.04	-1.81%	311,970
Jun 16, 2026	368.76	374.75	365.01	373.80	373.80	2.26%	490,676
Jun 15, 2026	368.00	372.55	364.21	365.53	365.53	2.28%	268,800
Jun 12, 2026	358.73	365.36	355.13	357.38	357.38	0.64%	297,392
Jun 11, 2026	342.04	355.29	340.40	355.10	355.10	4.20%	286,645
Jun 10, 2026	357.44	361.85	339.28	340.78	340.78	-4.57%	431,811
Jun 9, 2026	344.63	357.79	340.71	357.11	357.11	4.99%	560,928
Jun 8, 2026	342.56	348.07	339.64	340.15	340.15	0.21%	318,203
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