Evercore Inc. Class A EVR
NYSE · United States · Finance
$257.06-0.44 (-0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $256.61 | -0.34% | $253.74 | $259.45 | $251.13 | 77.90K |
| 2026-09-30 | $257.50 | -0.37% | $258.28 | $259.44 | $256.26 | 369.40K |
| 2026-09-29 | $258.46 | -1.21% | $263.20 | $264.40 | $257.17 | 567.20K |
| 2026-09-28 | $261.62 | -0.49% | $260.07 | $265.59 | $257.55 | 396.20K |
| 2026-09-25 | $262.91 | +2.33% | $257.81 | $263.00 | $257.79 | 944.10K |
| 2026-09-24 | $256.93 | -1.14% | $258.61 | $260.42 | $254.31 | 427.90K |
| 2026-09-23 | $259.89 | -1.26% | $260.27 | $266.41 | $258.61 | 496.40K |
| 2026-09-22 | $263.20 | -2.16% | $271.46 | $272.85 | $260.63 | 649.30K |
| 2026-09-21 | $269.01 | +2.44% | $267.18 | $271.40 | $260.89 | 662.90K |
| 2026-09-18 | $262.60 | 0.00% | $261.44 | $263.57 | $259.62 | 828.40K |
| 2026-09-17 | $262.61 | +0.30% | $267.20 | $268.72 | $262.47 | 539.30K |
| 2026-09-16 | $261.83 | -3.32% | $271.51 | $275.62 | $258.61 | 667.20K |
| 2026-09-15 | $270.82 | -1.70% | $274.14 | $275.67 | $268.72 | 441.30K |
| 2026-09-14 | $275.49 | -2.03% | $277.47 | $280.86 | $272.15 | 391.70K |
| 2026-09-11 | $281.21 | -0.85% | $287.87 | $288.24 | $281.04 | 274.70K |
| 2026-09-10 | $283.62 | -1.49% | $285.82 | $290.14 | $282.01 | 378.50K |
| 2026-09-09 | $287.92 | -2.62% | $293.43 | $296.56 | $287.19 | 299.10K |
| 2026-09-08 | $295.67 | -0.76% | $296.63 | $299.40 | $293.80 | 405.30K |
| 2026-09-04 | $297.92 | +0.34% | $294.01 | $298.41 | $291.81 | 332.40K |
| 2026-09-03 | $296.91 | +2.85% | $292.98 | $300.24 | $292.21 | 416.10K |
| 2026-09-02 | $288.69 | +0.86% | $286.15 | $294.65 | $284.54 | 551.80K |
| 2026-09-01 | $286.23 | -0.07% | $281.53 | $294.08 | $280.02 | 572.00K |
| 2026-08-31 | $286.43 | -1.27% | $287.77 | $289.99 | $284.86 | 607.20K |
| 2026-08-28 | $290.11 | -0.69% | $291.40 | $294.55 | $286.79 | 356.70K |
| 2026-08-27 | $292.12 | +0.24% | $291.55 | $295.37 | $287.62 | 405.70K |
| 2026-08-26 | $291.42 | +0.65% | $289.01 | $294.04 | $286.19 | 493.80K |
| 2026-08-25 | $289.54 | -0.20% | $291.61 | $292.34 | $286.64 | 431.00K |
| 2026-08-24 | $290.11 | -0.61% | $292.00 | $294.18 | $287.85 | 499.60K |
| 2026-08-21 | $291.89 | +1.67% | $290.37 | $294.61 | $289.51 | 483.30K |
| 2026-08-20 | $287.09 | -3.78% | $302.29 | $302.29 | $286.77 | 519.70K |
| 2026-08-19 | $298.38 | -0.09% | $301.04 | $305.93 | $297.62 | 473.40K |
| 2026-08-18 | $298.66 | -1.49% | $301.27 | $303.18 | $297.51 | 483.30K |
| 2026-08-17 | $303.18 | -1.37% | $306.93 | $309.78 | $300.79 | 418.10K |
| 2026-08-14 | $307.38 | -1.62% | $310.86 | $314.73 | $306.35 | 457.00K |
| 2026-08-13 | $312.43 | +4.16% | $301.52 | $313.82 | $299.72 | 726.10K |
| 2026-08-12 | $299.95 | -1.03% | $306.22 | $309.07 | $299.65 | 619.80K |
| 2026-08-11 | $303.06 | +1.71% | $300.84 | $309.40 | $298.70 | 610.70K |
| 2026-08-10 | $297.97 | -2.61% | $303.81 | $307.84 | $295.14 | 739.50K |
| 2026-08-07 | $305.94 | -1.41% | $312.04 | $315.77 | $305.83 | 337.30K |
| 2026-08-06 | $310.33 | -2.65% | $320.62 | $322.26 | $308.16 | 397.40K |
| 2026-08-05 | $318.78 | -0.30% | $324.44 | $324.48 | $316.02 | 363.70K |
| 2026-08-04 | $319.73 | +0.44% | $319.64 | $324.01 | $316.76 | 631.60K |
| 2026-08-03 | $318.34 | -0.69% | $321.28 | $325.15 | $310.64 | 580.90K |
| 2026-07-31 | $320.56 | +2.46% | $313.62 | $322.02 | $313.62 | 623.70K |
| 2026-07-30 | $312.87 | +2.68% | $305.29 | $315.23 | $296.08 | 700.20K |
| 2026-07-29 | $304.71 | -10.51% | $325.00 | $325.15 | $302.41 | 1.61M |
| 2026-07-28 | $340.50 | +0.11% | $337.08 | $342.89 | $329.13 | 613.90K |
| 2026-07-27 | $340.11 | +0.14% | $345.42 | $349.98 | $334.42 | 343.80K |
| 2026-07-24 | $339.63 | +1.44% | $336.58 | $342.90 | $332.64 | 382.50K |
| 2026-07-23 | $334.80 | -0.05% | $329.66 | $336.59 | $328.70 | 486.90K |
| 2026-07-22 | $334.98 | -1.63% | $339.67 | $343.23 | $333.92 | 335.70K |
| 2026-07-21 | $340.52 | +2.10% | $336.29 | $344.38 | $334.37 | 458.60K |
| 2026-07-20 | $333.53 | -2.35% | $342.73 | $343.35 | $332.83 | 440.10K |
| 2026-07-17 | $341.54 | -2.34% | $346.12 | $347.71 | $337.10 | 423.00K |
| 2026-07-16 | $349.71 | -1.11% | $350.11 | $350.54 | $342.82 | 465.20K |
| 2026-07-15 | $353.65 | +3.35% | $346.97 | $356.81 | $345.07 | 590.60K |
| 2026-07-14 | $342.20 | +2.41% | $337.82 | $345.00 | $337.72 | 486.90K |
| 2026-07-13 | $334.15 | -0.18% | $335.29 | $337.62 | $330.00 | 398.60K |
| 2026-07-10 | $334.75 | -1.47% | $344.84 | $347.59 | $334.32 | 261.30K |
| 2026-07-09 | $339.75 | +2.63% | $335.80 | $349.41 | $334.88 | 394.30K |
| 2026-07-08 | $331.04 | -4.56% | $342.43 | $342.43 | $329.15 | 412.50K |
| 2026-07-07 | $346.87 | -2.42% | $354.50 | $355.81 | $345.48 | 370.70K |
| 2026-07-06 | $355.48 | +3.75% | $342.40 | $357.72 | $342.40 | 481.50K |
| 2026-07-02 | $342.64 | +0.47% | $347.24 | $353.16 | $337.03 | 377.90K |
| 2026-07-01 | $341.04 | -0.12% | $342.20 | $348.21 | $339.78 | 409.70K |
| 2026-06-30 | $341.44 | +2.01% | $334.23 | $345.00 | $333.33 | 354.10K |
| 2026-06-29 | $334.71 | -2.14% | $339.78 | $342.49 | $329.72 | 424.00K |
| 2026-06-26 | $342.02 | -1.52% | $347.24 | $347.24 | $335.28 | 523.50K |
| 2026-06-25 | $347.31 | -1.66% | $355.97 | $359.72 | $342.62 | 346.70K |
| 2026-06-24 | $353.19 | -3.67% | $367.85 | $369.41 | $350.88 | 467.30K |
| 2026-06-23 | $366.64 | -1.98% | $366.67 | $371.94 | $357.07 | 391.90K |
| 2026-06-22 | $374.04 | +0.62% | $369.11 | $377.21 | $368.45 | 345.30K |
| 2026-06-18 | $371.72 | +1.28% | $375.00 | $379.72 | $368.51 | 538.40K |
| 2026-06-17 | $367.04 | -1.81% | $374.23 | $381.47 | $365.01 | 312.00K |
| 2026-06-16 | $373.80 | +2.26% | $368.76 | $374.75 | $365.01 | 490.70K |
| 2026-06-15 | $365.53 | +2.28% | $368.00 | $372.55 | $364.21 | 269.20K |
| 2026-06-12 | $357.38 | +0.64% | $358.73 | $365.36 | $355.13 | 297.40K |
| 2026-06-11 | $355.10 | +4.20% | $342.04 | $355.29 | $340.40 | 286.60K |
| 2026-06-10 | $340.78 | -4.57% | $357.44 | $361.85 | $339.28 | 432.00K |
| 2026-06-09 | $357.11 | +4.99% | $344.63 | $357.79 | $340.71 | 561.00K |
| 2026-06-08 | $340.15 | +0.21% | $342.56 | $348.07 | $339.64 | 318.20K |
| 2026-06-05 | $339.43 | -2.12% | $345.26 | $348.00 | $335.76 | 280.90K |
| 2026-06-04 | $346.79 | +1.97% | $345.53 | $350.83 | $343.12 | 366.10K |
| 2026-06-03 | $340.09 | -2.01% | $343.20 | $343.92 | $334.29 | 343.60K |
| 2026-06-02 | $347.06 | +0.03% | $349.66 | $352.66 | $342.48 | 322.70K |
| 2026-06-01 | $346.97 | +1.79% | $336.58 | $347.94 | $330.69 | 380.00K |
| 2026-05-29 | $340.86 | -1.75% | $345.75 | $352.62 | $338.09 | 689.80K |
| 2026-05-28 | $346.92 | +1.28% | $339.34 | $349.63 | $336.16 | 328.80K |
| 2026-05-27 | $342.53 | -0.39% | $343.55 | $347.39 | $339.28 | 213.60K |
| 2026-05-26 | $343.88 | -0.65% | $344.63 | $348.32 | $343.25 | 533.20K |