Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
289.02
-13.75 (-4.54%)
At close: Mar 6, 2026, 4:00 PM EST
287.90
-1.12 (-0.39%)
After-hours: Mar 6, 2026, 7:29 PM EST
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 321.62 | 328.71 | 314.42 | 322.28 | 321.45 | 0.97% | 604,588 |
| Feb 12, 2026 | 339.72 | 352.11 | 305.01 | 319.17 | 318.35 | -7.63% | 1,164,843 |
| Feb 11, 2026 | 363.16 | 366.23 | 344.53 | 345.55 | 344.66 | -4.59% | 494,253 |
| Feb 10, 2026 | 361.82 | 368.61 | 354.60 | 362.18 | 361.25 | 0.70% | 508,067 |
| Feb 9, 2026 | 357.00 | 369.64 | 353.20 | 359.65 | 358.73 | 0.54% | 556,930 |
| Feb 6, 2026 | 352.01 | 367.52 | 349.52 | 357.73 | 356.81 | 1.88% | 698,806 |
| Feb 5, 2026 | 342.60 | 357.87 | 333.25 | 351.14 | 350.24 | -1.46% | 998,302 |
| Feb 4, 2026 | 356.62 | 361.00 | 340.00 | 356.36 | 355.44 | 5.20% | 877,564 |
| Feb 3, 2026 | 354.51 | 357.65 | 334.82 | 338.73 | 337.86 | -4.50% | 680,716 |
| Feb 2, 2026 | 356.07 | 362.34 | 351.64 | 354.68 | 353.77 | 0.40% | 500,909 |
| Jan 30, 2026 | 352.55 | 360.41 | 350.07 | 353.27 | 352.36 | -0.74% | 406,540 |
| Jan 29, 2026 | 367.10 | 371.33 | 352.56 | 355.91 | 355.00 | -2.00% | 577,186 |
| Jan 28, 2026 | 364.60 | 365.64 | 357.68 | 363.18 | 362.25 | -0.09% | 307,382 |
| Jan 27, 2026 | 363.62 | 365.82 | 360.96 | 363.51 | 362.58 | -0.11% | 307,790 |
| Jan 26, 2026 | 369.74 | 369.74 | 363.19 | 363.90 | 362.97 | 0.52% | 364,863 |
| Jan 23, 2026 | 368.99 | 370.89 | 360.82 | 362.00 | 361.07 | -2.69% | 246,711 |
| Jan 22, 2026 | 377.84 | 377.96 | 370.49 | 372.00 | 371.04 | -0.07% | 220,905 |
| Jan 21, 2026 | 370.20 | 380.52 | 367.00 | 372.27 | 371.31 | 1.57% | 356,930 |
| Jan 20, 2026 | 367.50 | 379.88 | 352.00 | 366.50 | 365.56 | -3.26% | 347,964 |
| Jan 16, 2026 | 383.67 | 388.71 | 376.91 | 378.84 | 377.87 | -1.12% | 469,655 |
| Jan 15, 2026 | 368.98 | 384.11 | 367.50 | 383.12 | 382.14 | 4.52% | 413,590 |
| Jan 14, 2026 | 363.58 | 368.57 | 355.16 | 366.54 | 365.60 | 0.22% | 281,881 |
| Jan 13, 2026 | 370.66 | 371.99 | 363.04 | 365.72 | 364.78 | -1.34% | 285,325 |
| Jan 12, 2026 | 364.07 | 371.51 | 359.30 | 370.67 | 369.72 | 0.45% | 293,959 |
| Jan 9, 2026 | 366.88 | 374.77 | 360.81 | 369.01 | 368.06 | 0.91% | 326,308 |
| Jan 8, 2026 | 374.08 | 374.30 | 364.08 | 365.67 | 364.73 | -1.98% | 370,781 |
| Jan 7, 2026 | 373.97 | 376.35 | 368.60 | 373.05 | 372.09 | -0.26% | 373,967 |
| Jan 6, 2026 | 363.42 | 375.51 | 356.19 | 374.02 | 373.06 | 2.62% | 489,893 |
| Jan 5, 2026 | 351.30 | 373.47 | 351.30 | 364.47 | 363.53 | 3.76% | 491,549 |
| Jan 2, 2026 | 341.04 | 352.11 | 341.04 | 351.27 | 350.37 | 3.24% | 175,087 |
| Dec 31, 2025 | 342.97 | 346.00 | 338.95 | 340.25 | 339.38 | -0.99% | 210,652 |
| Dec 30, 2025 | 347.00 | 348.49 | 341.60 | 343.64 | 342.76 | -1.02% | 186,098 |
| Dec 29, 2025 | 351.20 | 352.12 | 343.81 | 347.19 | 346.30 | -1.42% | 173,008 |
| Dec 26, 2025 | 351.16 | 353.30 | 348.71 | 352.18 | 351.28 | 0.50% | 168,227 |
| Dec 24, 2025 | 347.23 | 352.87 | 342.58 | 350.42 | 349.52 | 0.56% | 94,485 |
| Dec 23, 2025 | 351.08 | 353.15 | 347.06 | 348.48 | 347.58 | -0.78% | 181,604 |
| Dec 22, 2025 | 345.00 | 352.63 | 344.85 | 351.23 | 350.33 | 2.59% | 304,491 |
| Dec 19, 2025 | 338.80 | 342.77 | 337.08 | 342.36 | 341.48 | 1.22% | 525,810 |
| Dec 18, 2025 | 338.45 | 343.09 | 336.28 | 338.25 | 337.38 | 1.27% | 295,749 |
| Dec 17, 2025 | 340.00 | 342.28 | 330.45 | 334.02 | 333.16 | -0.95% | 332,698 |
| Dec 16, 2025 | 336.62 | 339.19 | 332.50 | 337.22 | 336.35 | 0.16% | 415,562 |
| Dec 15, 2025 | 340.95 | 342.29 | 335.00 | 336.69 | 335.82 | -0.10% | 430,124 |
| Dec 12, 2025 | 346.46 | 346.46 | 331.61 | 337.03 | 336.16 | -2.22% | 401,033 |
| Dec 11, 2025 | 341.14 | 349.91 | 340.91 | 344.67 | 343.78 | -0.02% | 254,565 |
| Dec 10, 2025 | 339.47 | 346.54 | 334.25 | 344.73 | 343.84 | 1.39% | 339,882 |
| Dec 9, 2025 | 328.20 | 344.66 | 328.20 | 339.99 | 339.12 | 3.08% | 405,155 |
| Dec 8, 2025 | 322.25 | 336.18 | 319.69 | 329.83 | 328.98 | -0.56% | 331,171 |
| Dec 5, 2025 | 326.85 | 337.45 | 325.15 | 331.69 | 330.84 | 1.03% | 433,201 |
| Dec 4, 2025 | 328.00 | 332.44 | 325.55 | 328.30 | 327.46 | 0.28% | 456,043 |
| Dec 3, 2025 | 319.15 | 328.29 | 316.17 | 327.39 | 326.55 | 2.73% | 280,210 |
| Dec 2, 2025 | 319.71 | 321.67 | 315.24 | 318.70 | 317.88 | 0.49% | 309,107 |
| Dec 1, 2025 | 314.70 | 320.48 | 310.93 | 317.15 | 316.34 | -0.91% | 259,387 |
| Nov 28, 2025 | 318.24 | 322.82 | 311.89 | 320.07 | 319.25 | 0.87% | 177,442 |
| Nov 26, 2025 | 314.01 | 320.95 | 312.36 | 317.30 | 315.65 | 0.94% | 317,454 |
| Nov 25, 2025 | 309.89 | 315.79 | 308.27 | 314.35 | 312.71 | 1.78% | 331,284 |
| Nov 24, 2025 | 306.74 | 312.19 | 303.99 | 308.86 | 307.25 | 0.87% | 293,929 |
| Nov 21, 2025 | 298.39 | 308.76 | 296.93 | 306.20 | 304.60 | 3.50% | 394,984 |
| Nov 20, 2025 | 310.44 | 320.00 | 295.00 | 295.84 | 294.30 | -3.10% | 482,139 |
| Nov 19, 2025 | 299.01 | 309.59 | 299.01 | 305.31 | 303.72 | 1.86% | 428,981 |
| Nov 18, 2025 | 293.19 | 301.71 | 292.97 | 299.73 | 298.17 | 1.09% | 317,151 |
| Nov 17, 2025 | 306.24 | 310.47 | 293.63 | 296.49 | 294.95 | -3.66% | 368,663 |
| Nov 14, 2025 | 302.02 | 311.19 | 296.29 | 307.75 | 306.15 | 0.37% | 344,616 |
| Nov 13, 2025 | 318.28 | 322.66 | 303.46 | 306.61 | 305.01 | -4.53% | 369,414 |
| Nov 12, 2025 | 312.79 | 324.28 | 312.79 | 321.16 | 319.49 | 2.99% | 382,771 |
| Nov 11, 2025 | 309.26 | 313.79 | 307.51 | 311.83 | 310.21 | 0.87% | 167,660 |
| Nov 10, 2025 | 311.52 | 314.66 | 307.96 | 309.13 | 307.52 | 0.84% | 243,825 |
| Nov 7, 2025 | 298.99 | 306.98 | 293.44 | 306.54 | 304.94 | 1.21% | 522,628 |
| Nov 6, 2025 | 303.07 | 309.18 | 299.59 | 302.87 | 301.29 | -0.20% | 238,614 |
| Nov 5, 2025 | 296.22 | 306.92 | 295.31 | 303.48 | 301.90 | 1.97% | 292,344 |
| Nov 4, 2025 | 297.07 | 304.14 | 293.06 | 297.61 | 296.06 | -0.87% | 729,444 |
| Nov 3, 2025 | 292.52 | 300.73 | 291.22 | 300.21 | 298.65 | 1.92% | 474,609 |
| Oct 31, 2025 | 290.68 | 296.90 | 288.00 | 294.56 | 293.03 | 0.99% | 526,022 |
| Oct 30, 2025 | 288.00 | 299.79 | 288.00 | 291.66 | 290.14 | -0.28% | 595,865 |
| Oct 29, 2025 | 295.00 | 312.73 | 289.05 | 292.49 | 290.97 | -9.09% | 1,439,552 |
| Oct 28, 2025 | 331.59 | 332.49 | 321.51 | 321.75 | 320.07 | -2.59% | 494,416 |
| Oct 27, 2025 | 327.94 | 331.31 | 324.94 | 330.30 | 328.58 | 1.87% | 269,458 |
| Oct 24, 2025 | 321.70 | 326.20 | 321.10 | 324.24 | 322.55 | 2.05% | 267,638 |
| Oct 23, 2025 | 320.34 | 320.34 | 311.88 | 317.72 | 316.06 | 0.21% | 335,002 |
| Oct 22, 2025 | 319.78 | 322.22 | 313.84 | 317.07 | 315.42 | -0.98% | 202,503 |
| Oct 21, 2025 | 317.86 | 322.71 | 315.09 | 320.21 | 318.54 | -0.24% | 265,867 |
| Oct 20, 2025 | 319.33 | 325.20 | 314.54 | 320.97 | 319.30 | 1.87% | 264,804 |
| Oct 17, 2025 | 316.31 | 320.14 | 311.54 | 315.09 | 313.45 | -0.27% | 290,257 |
| Oct 16, 2025 | 324.58 | 325.93 | 309.36 | 315.95 | 314.30 | -2.42% | 601,150 |
| Oct 15, 2025 | 323.07 | 326.98 | 318.93 | 323.78 | 322.09 | 1.21% | 315,944 |
| Oct 14, 2025 | 310.23 | 322.16 | 310.04 | 319.91 | 318.24 | 1.35% | 364,151 |
| Oct 13, 2025 | 307.69 | 316.51 | 307.57 | 315.65 | 314.01 | 4.87% | 431,618 |