Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
340.51
-7.28 (-2.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026348.69351.65339.27340.51340.51-2.09%635,321
Apr 27, 2026343.71349.38338.53347.79347.791.01%620,613
Apr 24, 2026348.83350.76341.23344.30344.30-1.06%613,813
Apr 23, 2026349.74352.86338.19347.98347.98-1.14%592,637
Apr 22, 2026358.39362.12349.82352.01352.01-0.40%481,425
Apr 21, 2026358.90367.99352.89353.44353.44-1.35%615,191
Apr 20, 2026361.08366.87357.38358.29358.29-1.27%486,661
Apr 17, 2026363.54372.05362.53362.91362.911.51%508,178
Apr 16, 2026357.61360.39354.18357.52357.520.13%393,199
Apr 15, 2026361.40363.83351.85357.05357.05-0.16%458,721
Apr 14, 2026350.75358.45350.67357.61357.612.02%642,637
Apr 13, 2026333.09352.32331.35350.54350.543.74%681,378
Apr 10, 2026335.45338.73330.19337.90337.900.88%450,594
Apr 9, 2026323.13335.86322.29334.96334.962.74%491,107
Apr 8, 2026322.98331.90320.63326.02326.026.23%709,441
Apr 7, 2026302.12310.69297.34306.91306.910.70%475,980
Apr 6, 2026304.79309.89302.36304.79304.79-0.05%349,072
Apr 2, 2026291.96308.81289.53304.95304.951.22%450,667
Apr 1, 2026303.36309.82300.46301.28301.280.93%657,302
Mar 31, 2026291.72304.41288.80298.51298.514.66%988,972
Mar 30, 2026282.96288.20280.38285.22285.222.21%409,222
Mar 27, 2026280.89285.12274.50279.05279.05-2.00%345,799
Mar 26, 2026282.57291.54282.57284.75284.75-0.74%340,493
Mar 25, 2026284.61289.73276.12286.87286.873.03%643,691
Mar 24, 2026276.00280.48273.83278.43278.43-0.25%723,647
Mar 23, 2026289.54289.63278.92279.12279.121.55%909,482
Mar 20, 2026274.25277.95271.00274.87274.87-0.01%772,632
Mar 19, 2026271.00277.41269.57274.89274.89-0.05%745,281
Mar 18, 2026283.02284.94274.63275.03275.03-1.31%885,621
Mar 17, 2026277.59282.58277.59278.69278.692.34%658,729
Mar 16, 2026275.00280.72270.75272.32272.321.52%639,460
Mar 13, 2026270.17274.96266.78268.24268.240.39%872,824
Mar 12, 2026281.80284.39265.87267.19267.19-7.33%1,403,436
Mar 11, 2026285.44290.05278.33288.33288.330.48%541,848
Mar 10, 2026288.63293.00282.19286.95286.950.41%521,043
Mar 9, 2026280.93286.05270.91285.78285.78-1.12%1,080,652
Mar 6, 2026294.96295.94280.66289.02289.02-4.54%954,053
Mar 5, 2026310.66316.58299.32302.77302.77-3.40%595,016
Mar 4, 2026310.28317.41308.82313.43313.431.84%498,981
Mar 3, 2026302.89313.32299.00307.77307.77-2.13%670,819
Mar 2, 2026299.61316.96298.47314.48314.481.83%477,112
Feb 27, 2026317.34317.34300.36308.84308.84-5.54%1,195,159
Feb 26, 2026322.13328.42318.21326.95326.112.51%515,084
Feb 25, 2026319.50320.25312.53318.94318.121.82%447,100
Feb 24, 2026303.90318.22299.91313.24312.442.61%720,643
Feb 23, 2026323.82327.95303.62305.27304.49-6.97%785,507
Feb 20, 2026324.01332.20319.09328.14327.300.39%444,082
Feb 19, 2026330.57332.00322.00326.87326.03-1.26%581,924
Feb 18, 2026321.94334.71321.94331.04330.193.45%575,803
Feb 17, 2026325.37326.39317.19320.01319.19-0.70%611,283
Feb 13, 2026321.62328.71314.42322.28321.450.97%604,588
Feb 12, 2026339.72352.11305.01319.17318.35-7.63%1,164,843
Feb 11, 2026363.16366.23344.53345.55344.66-4.59%494,253
Feb 10, 2026361.82368.61354.60362.18361.250.70%508,067
Feb 9, 2026357.00369.64353.20359.65358.730.54%556,930
Feb 6, 2026352.01367.52349.52357.73356.811.88%698,806
Feb 5, 2026342.60357.87333.25351.14350.24-1.46%998,302
Feb 4, 2026356.62361.00340.00356.36355.445.20%877,564
Feb 3, 2026354.51357.65334.82338.73337.86-4.50%680,716
Feb 2, 2026356.07362.34351.64354.68353.770.40%500,909
Jan 30, 2026352.55360.41350.07353.27352.36-0.74%406,540
Jan 29, 2026367.10371.33352.56355.91355.00-2.00%577,186
Jan 28, 2026364.60365.64357.68363.18362.25-0.09%307,382
Jan 27, 2026363.62365.82360.96363.51362.58-0.11%307,790
Jan 26, 2026369.74369.74363.19363.90362.970.52%364,863
Jan 23, 2026368.99370.89360.82362.00361.07-2.69%246,711
Jan 22, 2026377.84377.96370.49372.00371.04-0.07%220,905
Jan 21, 2026370.20380.52367.00372.27371.311.57%356,930
Jan 20, 2026367.50379.88352.00366.50365.56-3.26%347,964
Jan 16, 2026383.67388.71376.91378.84377.87-1.12%469,655
Jan 15, 2026368.98384.11367.50383.12382.144.52%413,590
Jan 14, 2026363.58368.57355.16366.54365.600.22%281,881
Jan 13, 2026370.66371.99363.04365.72364.78-1.34%285,325
Jan 12, 2026364.07371.51359.30370.67369.720.45%293,959
Jan 9, 2026366.88374.77360.81369.01368.060.91%326,308
Jan 8, 2026374.08374.30364.08365.67364.73-1.98%370,781
Jan 7, 2026373.97376.35368.60373.05372.09-0.26%373,967
Jan 6, 2026363.42375.51356.19374.02373.062.62%489,893
Jan 5, 2026351.30373.47351.30364.47363.533.76%491,549
Jan 2, 2026341.04352.11341.04351.27350.373.24%175,087
Dec 31, 2025342.97346.00338.95340.25339.38-0.99%210,652
Dec 30, 2025347.00348.49341.60343.64342.76-1.02%186,098
Dec 29, 2025351.20352.12343.81347.19346.30-1.42%173,008
Dec 26, 2025351.16353.30348.71352.18351.280.50%168,227
Dec 24, 2025347.23352.87342.58350.42349.520.56%94,485
Dec 23, 2025351.08353.15347.06348.48347.58-0.78%181,604
Dec 22, 2025345.00352.63344.85351.23350.332.59%304,491
Dec 19, 2025338.80342.77337.08342.36341.481.22%525,810
Dec 18, 2025338.45343.09336.28338.25337.381.27%295,749
Dec 17, 2025340.00342.28330.45334.02333.16-0.95%332,698
Dec 16, 2025336.62339.19332.50337.22336.350.16%415,562
Dec 15, 2025340.95342.29335.00336.69335.82-0.10%430,124
Dec 12, 2025346.46346.46331.61337.03336.16-2.22%401,033
Dec 11, 2025341.14349.91340.91344.67343.78-0.02%254,565
Dec 10, 2025339.47346.54334.25344.73343.841.39%339,882
Dec 9, 2025328.20344.66328.20339.99339.123.08%405,155
Dec 8, 2025322.25336.18319.69329.83328.98-0.56%331,171
Dec 5, 2025326.85337.45325.15331.69330.841.03%433,201
Dec 4, 2025328.00332.44325.55328.30327.460.28%456,043
Dec 3, 2025319.15328.29316.17327.39326.552.73%280,210