Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
233.00
+16.10 (7.42%)
At close: May 12, 2025, 4:00 PM
233.00
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 229.68 | 242.92 | 229.68 | 233.00 | 233.00 | 7.42% | 1,024,670 |
| May 9, 2025 | 217.84 | 220.00 | 215.27 | 216.90 | 216.90 | 0.07% | 506,083 |
| May 8, 2025 | 212.12 | 219.95 | 210.60 | 216.74 | 216.74 | 4.31% | 679,201 |
| May 7, 2025 | 208.38 | 210.64 | 206.63 | 207.79 | 207.79 | 1.02% | 471,774 |
| May 6, 2025 | 207.09 | 209.77 | 205.43 | 205.70 | 205.70 | -2.91% | 550,100 |
| May 5, 2025 | 208.37 | 217.13 | 208.37 | 211.87 | 211.87 | -0.82% | 571,737 |
| May 2, 2025 | 212.81 | 214.78 | 209.88 | 213.63 | 213.63 | 3.64% | 689,318 |
| May 1, 2025 | 206.20 | 212.38 | 201.97 | 206.13 | 206.13 | 0.41% | 835,539 |
| Apr 30, 2025 | 210.60 | 212.08 | 194.81 | 205.29 | 205.29 | 3.16% | 1,451,149 |
| Apr 29, 2025 | 195.03 | 199.20 | 192.77 | 199.00 | 199.00 | 0.90% | 717,022 |
| Apr 28, 2025 | 197.65 | 200.58 | 194.00 | 197.22 | 197.22 | -0.18% | 634,090 |
| Apr 25, 2025 | 196.48 | 199.27 | 188.56 | 197.58 | 197.58 | -0.34% | 549,550 |
| Apr 24, 2025 | 186.42 | 199.03 | 185.49 | 198.25 | 198.25 | 5.86% | 885,607 |
| Apr 23, 2025 | 192.93 | 201.92 | 185.54 | 187.27 | 187.27 | 1.63% | 1,090,228 |
| Apr 22, 2025 | 179.49 | 184.68 | 178.54 | 184.26 | 184.26 | 5.02% | 597,101 |
| Apr 21, 2025 | 178.31 | 180.42 | 170.41 | 175.46 | 175.46 | -3.21% | 643,904 |
| Apr 17, 2025 | 178.64 | 182.45 | 177.35 | 181.28 | 181.28 | 1.65% | 499,025 |
| Apr 16, 2025 | 179.40 | 181.35 | 175.06 | 178.33 | 178.33 | -2.32% | 479,197 |
| Apr 15, 2025 | 181.25 | 186.32 | 180.32 | 182.56 | 182.56 | 0.78% | 515,995 |
| Apr 14, 2025 | 177.99 | 184.26 | 177.37 | 181.15 | 181.15 | 4.22% | 882,024 |
| Apr 11, 2025 | 172.37 | 176.19 | 168.20 | 173.81 | 173.81 | -0.61% | 1,251,497 |
| Apr 10, 2025 | 181.75 | 184.00 | 169.04 | 174.88 | 174.88 | -7.73% | 1,192,755 |
| Apr 9, 2025 | 161.02 | 195.44 | 160.49 | 189.54 | 189.54 | 15.74% | 1,855,076 |
| Apr 8, 2025 | 173.97 | 177.89 | 160.37 | 163.77 | 163.77 | -0.67% | 1,316,305 |
| Apr 7, 2025 | 152.68 | 171.35 | 148.63 | 164.87 | 164.87 | 0.56% | 1,872,500 |
| Apr 4, 2025 | 169.28 | 171.36 | 157.38 | 163.95 | 163.95 | -7.69% | 1,762,325 |
| Apr 3, 2025 | 194.00 | 195.32 | 176.67 | 177.60 | 177.60 | -15.48% | 1,515,664 |
| Apr 2, 2025 | 195.19 | 210.28 | 194.94 | 210.12 | 210.12 | 4.83% | 816,225 |
| Apr 1, 2025 | 199.11 | 204.27 | 195.80 | 200.43 | 200.43 | 0.36% | 887,985 |
| Mar 31, 2025 | 195.07 | 200.98 | 191.64 | 199.72 | 199.72 | 0.10% | 622,344 |
| Mar 28, 2025 | 202.48 | 206.96 | 196.93 | 199.52 | 199.52 | -2.73% | 504,205 |
| Mar 27, 2025 | 207.82 | 208.01 | 201.23 | 205.13 | 205.13 | -3.36% | 822,497 |
| Mar 26, 2025 | 218.09 | 219.59 | 210.92 | 212.26 | 212.26 | -2.27% | 306,865 |
| Mar 25, 2025 | 217.49 | 221.31 | 215.34 | 217.19 | 217.19 | 0.16% | 319,160 |
| Mar 24, 2025 | 212.00 | 218.34 | 208.50 | 216.84 | 216.84 | 4.83% | 560,187 |
| Mar 21, 2025 | 201.45 | 207.40 | 201.45 | 206.84 | 206.84 | 1.22% | 627,113 |
| Mar 20, 2025 | 201.23 | 207.91 | 200.87 | 204.35 | 204.35 | 0.06% | 356,521 |
| Mar 19, 2025 | 200.66 | 207.20 | 199.17 | 204.23 | 204.23 | 1.43% | 569,665 |
| Mar 18, 2025 | 202.48 | 202.92 | 198.00 | 201.35 | 201.35 | -1.36% | 764,680 |
| Mar 17, 2025 | 200.27 | 204.68 | 198.87 | 204.12 | 204.12 | 1.67% | 526,413 |
| Mar 14, 2025 | 198.07 | 201.82 | 195.77 | 200.77 | 200.77 | 3.57% | 735,734 |
| Mar 13, 2025 | 195.88 | 198.61 | 191.41 | 193.85 | 193.85 | -2.33% | 785,058 |
| Mar 12, 2025 | 201.67 | 203.74 | 195.85 | 198.48 | 198.48 | 0.77% | 1,044,286 |
| Mar 11, 2025 | 191.20 | 197.95 | 188.28 | 196.97 | 196.97 | 3.52% | 1,607,774 |
| Mar 10, 2025 | 201.08 | 201.08 | 185.06 | 190.28 | 190.28 | -7.96% | 1,677,424 |
| Mar 7, 2025 | 209.85 | 211.20 | 201.53 | 206.74 | 206.74 | -1.74% | 1,133,767 |
| Mar 6, 2025 | 216.98 | 217.64 | 208.21 | 210.40 | 210.40 | -5.48% | 1,215,156 |
| Mar 5, 2025 | 220.97 | 223.87 | 216.40 | 222.60 | 222.60 | 1.42% | 581,575 |
| Mar 4, 2025 | 226.47 | 226.47 | 212.77 | 219.49 | 219.49 | -5.92% | 1,343,928 |
| Mar 3, 2025 | 240.86 | 245.00 | 231.74 | 233.29 | 233.29 | -3.52% | 511,161 |