Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
342.02
-5.29 (-1.52%)
At close: Jun 26, 2026, 4:00 PM EDT
342.12
+0.10 (0.03%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026347.24347.24335.28342.02342.02-1.52%513,018
Jun 25, 2026355.97359.72342.62347.31347.31-1.66%346,708
Jun 24, 2026367.85369.41350.88353.19353.19-3.67%467,294
Jun 23, 2026366.67371.94357.07366.64366.64-1.98%391,921
Jun 22, 2026369.11377.21368.45374.04374.040.62%333,994
Jun 18, 2026375.00379.72368.51371.72371.721.28%525,402
Jun 17, 2026374.23381.47365.01367.04367.04-1.81%311,970
Jun 16, 2026368.76374.75365.01373.80373.802.26%490,676
Jun 15, 2026368.00372.55364.21365.53365.532.28%268,800
Jun 12, 2026358.73365.36355.13357.38357.380.64%297,392
Jun 11, 2026342.04355.29340.40355.10355.104.20%286,645
Jun 10, 2026357.44361.85339.28340.78340.78-4.57%431,811
Jun 9, 2026344.63357.79340.71357.11357.114.99%560,928
Jun 8, 2026342.56348.07339.64340.15340.150.21%318,203
Jun 5, 2026345.26348.00335.76339.43339.43-2.12%280,900
Jun 4, 2026345.53350.83343.12346.79346.791.97%366,057
Jun 3, 2026343.20343.92334.29340.09340.09-2.01%343,553
Jun 2, 2026349.66352.66342.48347.06347.060.03%322,670
Jun 1, 2026336.58347.94330.69346.97346.971.79%380,002
May 29, 2026345.75352.62338.09340.86340.86-1.49%613,706
May 28, 2026339.34349.63336.16346.92346.031.28%328,749
May 27, 2026343.55347.39339.28342.53341.65-0.39%213,632
May 26, 2026344.63348.32343.25343.88343.00-0.65%533,185
May 22, 2026347.70349.21341.06346.12345.23-0.04%280,586
May 21, 2026335.01346.74333.33346.26345.372.58%327,710
May 20, 2026325.55337.90322.72337.55336.684.42%401,032
May 19, 2026329.02334.32322.91323.26322.43-2.61%490,129
May 18, 2026334.60337.20329.42331.92331.07-0.49%433,546
May 15, 2026336.82337.39330.45333.56332.70-2.20%425,243
May 14, 2026339.91345.00332.76341.07340.201.40%381,729
May 13, 2026338.53341.47332.50336.35335.49-1.36%391,491
May 12, 2026334.00344.36329.85340.98340.111.67%373,631
May 11, 2026340.44343.61333.90335.38334.52-1.70%730,535
May 8, 2026328.78343.20328.78341.19340.312.99%602,042
May 7, 2026336.69338.75329.34331.28330.43-0.61%503,040
May 6, 2026331.57338.65323.86333.32332.462.14%579,877
May 5, 2026320.74329.56320.14326.33325.492.28%698,439
May 4, 2026313.42320.38311.60319.05318.230.71%679,738
May 1, 2026320.27326.00315.08316.79315.98-1.40%643,026
Apr 30, 2026327.09327.09316.58321.29320.47-0.88%1,135,692
Apr 29, 2026332.22338.04314.54324.14323.31-4.81%1,162,887
Apr 28, 2026348.69351.65339.27340.51339.64-2.09%635,322
Apr 27, 2026343.71349.38338.53347.79346.901.01%620,613
Apr 24, 2026348.83350.76341.23344.30343.42-1.06%627,755
Apr 23, 2026349.74352.86338.19347.98347.09-1.14%593,038
Apr 22, 2026358.39362.12349.82352.01351.11-0.40%481,511
Apr 21, 2026358.90367.99352.89353.44352.53-1.35%618,288
Apr 20, 2026361.08366.87357.38358.29357.37-1.27%486,670
Apr 17, 2026363.54372.05362.53362.91361.981.51%508,443
Apr 16, 2026357.61360.39354.18357.52356.600.13%393,202
Apr 15, 2026361.40363.83351.85357.05356.13-0.16%458,721
Apr 14, 2026350.75358.45350.67357.61356.692.02%643,207
Apr 13, 2026333.09352.32331.35350.54349.643.74%681,378
Apr 10, 2026335.45338.73330.19337.90337.030.88%450,594
Apr 9, 2026323.13335.86322.29334.96334.102.74%491,256
Apr 8, 2026322.98331.90320.63326.02325.186.23%743,130
Apr 7, 2026302.12310.69297.34306.91306.120.70%476,229
Apr 6, 2026304.79309.89302.36304.79304.01-0.05%349,072
Apr 2, 2026291.96308.81289.53304.95304.171.22%511,642
Apr 1, 2026303.36309.82300.46301.28300.510.93%657,339
Mar 31, 2026291.72304.41288.80298.51297.744.66%988,975
Mar 30, 2026282.96288.20280.38285.22284.492.21%409,387
Mar 27, 2026280.89285.12274.50279.05278.33-2.00%345,812
Mar 26, 2026282.57291.54282.57284.75284.02-0.74%340,501
Mar 25, 2026284.61289.73276.12286.87286.133.03%648,287
Mar 24, 2026276.00280.48273.83278.43277.72-0.25%789,571
Mar 23, 2026289.54289.63278.92279.12278.401.55%909,506
Mar 20, 2026274.25277.95271.00274.87274.16-0.01%793,601
Mar 19, 2026271.00277.41269.57274.89274.18-0.05%747,076
Mar 18, 2026283.02284.94274.63275.03274.32-1.31%885,631
Mar 17, 2026277.59282.58277.59278.69277.982.34%658,729
Mar 16, 2026275.00280.72270.75272.32271.621.52%726,050
Mar 13, 2026270.17274.96266.78268.24267.550.39%872,824
Mar 12, 2026281.80284.39265.87267.19266.50-7.33%1,403,441
Mar 11, 2026285.44290.05278.33288.33287.590.48%541,865
Mar 10, 2026288.63293.00282.19286.95286.210.41%521,069
Mar 9, 2026280.93286.05270.91285.78285.05-1.12%1,081,090
Mar 6, 2026294.96295.94280.66289.02288.28-4.54%964,420
Mar 5, 2026310.66316.58299.32302.77301.99-3.40%595,246
Mar 4, 2026310.28317.41308.82313.43312.631.84%498,981
Mar 3, 2026302.89313.32299.00307.77306.98-2.13%687,789
Mar 2, 2026299.61316.96298.47314.48313.671.83%479,937
Feb 27, 2026317.34317.34300.36308.84308.05-5.30%1,195,972
Feb 26, 2026322.13328.42318.21326.95325.272.51%515,162
Feb 25, 2026319.50320.25312.53318.94317.301.82%447,100
Feb 24, 2026303.90318.22299.91313.24311.632.61%720,643
Feb 23, 2026323.82327.95303.62305.27303.70-6.97%785,507
Feb 20, 2026324.01332.20319.09328.14326.460.39%444,082
Feb 19, 2026330.57332.00322.00326.87325.19-1.26%581,924
Feb 18, 2026321.94334.71321.94331.04329.343.45%575,803
Feb 17, 2026325.37326.39317.19320.01318.37-0.70%611,283
Feb 13, 2026321.62328.71314.42322.28320.630.97%604,588
Feb 12, 2026339.72352.11305.01319.17317.53-7.63%1,164,843
Feb 11, 2026363.16366.23344.53345.55343.78-4.59%494,253
Feb 10, 2026361.82368.61354.60362.18360.320.70%508,067
Feb 9, 2026357.00369.64353.20359.65357.810.54%556,930
Feb 6, 2026352.01367.52349.52357.73355.901.88%698,806
Feb 5, 2026342.60357.87333.25351.14349.34-1.46%998,302
Feb 4, 2026356.62361.00340.00356.36354.535.20%877,564
Feb 3, 2026354.51357.65334.82338.73336.99-4.50%680,716