Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
331.69
+3.39 (1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025326.85337.45325.15331.69331.691.03%433,156
Dec 4, 2025328.00332.44325.55328.30328.300.28%456,043
Dec 3, 2025319.15328.29316.17327.39327.392.73%280,210
Dec 2, 2025319.71321.67315.24318.70318.700.49%309,107
Dec 1, 2025314.70320.48310.93317.15317.15-0.91%259,383
Nov 28, 2025318.24322.82311.89320.07320.070.87%177,427
Nov 26, 2025314.01320.95312.36317.30316.460.94%317,454
Nov 25, 2025309.89315.79308.27314.35313.521.78%331,284
Nov 24, 2025306.74312.19303.99308.86308.040.87%293,929
Nov 21, 2025298.39308.76296.93306.20305.393.50%394,984
Nov 20, 2025310.44320.00295.00295.84295.06-3.10%482,139
Nov 19, 2025299.01309.59299.01305.31304.501.86%428,981
Nov 18, 2025293.19301.71292.97299.73298.941.09%317,151
Nov 17, 2025306.24310.47293.63296.49295.71-3.66%368,663
Nov 14, 2025302.02311.19296.29307.75306.940.37%344,616
Nov 13, 2025318.28322.66303.46306.61305.80-4.53%369,414
Nov 12, 2025312.79324.28312.79321.16320.312.99%382,771
Nov 11, 2025309.26313.79307.51311.83311.000.87%167,660
Nov 10, 2025311.52314.66307.96309.13308.310.84%243,825
Nov 7, 2025298.99306.98293.44306.54305.731.21%522,628
Nov 6, 2025303.07309.18299.59302.87302.07-0.20%238,614
Nov 5, 2025296.22306.92295.31303.48302.681.97%292,344
Nov 4, 2025297.07304.14293.06297.61296.82-0.87%729,444
Nov 3, 2025292.52300.73291.22300.21299.421.92%474,609
Oct 31, 2025290.68296.90288.00294.56293.780.99%526,022
Oct 30, 2025288.00299.79288.00291.66290.89-0.28%595,865
Oct 29, 2025295.00312.73289.05292.49291.72-9.09%1,439,552
Oct 28, 2025331.59332.49321.51321.75320.90-2.59%494,416
Oct 27, 2025327.94331.31324.94330.30329.431.87%269,458
Oct 24, 2025321.70326.20321.10324.24323.382.05%267,638
Oct 23, 2025320.34320.34311.88317.72316.880.21%335,002
Oct 22, 2025319.78322.22313.84317.07316.23-0.98%202,503
Oct 21, 2025317.86322.71315.09320.21319.36-0.24%265,867
Oct 20, 2025319.33325.20314.54320.97320.121.87%264,804
Oct 17, 2025316.31320.14311.54315.09314.26-0.27%290,257
Oct 16, 2025324.58325.93309.36315.95315.11-2.42%601,150
Oct 15, 2025323.07326.98318.93323.78322.921.21%315,944
Oct 14, 2025310.23322.16310.04319.91319.061.35%364,151
Oct 13, 2025307.69316.51307.57315.65314.814.87%431,618
Oct 10, 2025315.72316.59299.48300.99300.19-4.13%657,310
Oct 9, 2025320.01323.58312.00313.97313.14-1.27%421,749
Oct 8, 2025325.45327.07317.93318.00317.16-1.90%365,376
Oct 7, 2025327.37331.40320.90324.15323.29-0.43%401,845
Oct 6, 2025331.83333.20318.73325.54324.68-1.07%475,881
Oct 3, 2025336.11339.04328.89329.06328.19-1.48%333,508
Oct 2, 2025331.50335.93329.82334.01333.130.94%354,886
Oct 1, 2025333.44336.60328.61330.91330.03-1.90%363,446
Sep 30, 2025341.43343.01331.95337.32336.43-0.97%455,694
Sep 29, 2025346.38348.53334.43340.64339.74-0.51%395,894
Sep 26, 2025339.08345.78339.08342.39341.481.33%237,188