Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
307.71
-5.70 (-1.82%)
Aug 15, 2025, 4:00 PM - Market closed
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 314.46 | 314.46 | 304.92 | 307.71 | 307.71 | -1.82% | 317,314 |
| Aug 14, 2025 | 311.43 | 313.99 | 310.40 | 313.41 | 313.41 | -0.46% | 238,679 |
| Aug 13, 2025 | 310.00 | 315.25 | 307.64 | 314.87 | 314.87 | 2.27% | 417,951 |
| Aug 12, 2025 | 299.14 | 308.22 | 297.09 | 307.88 | 307.88 | 4.10% | 365,607 |
| Aug 11, 2025 | 296.46 | 299.00 | 295.30 | 295.74 | 295.74 | - | 384,365 |
| Aug 8, 2025 | 300.09 | 302.55 | 295.15 | 295.73 | 295.73 | -0.71% | 422,140 |
| Aug 7, 2025 | 304.18 | 304.47 | 296.03 | 297.84 | 297.84 | -0.62% | 512,790 |
| Aug 6, 2025 | 299.20 | 301.91 | 296.87 | 299.71 | 299.71 | 0.35% | 361,939 |
| Aug 5, 2025 | 302.98 | 302.98 | 293.03 | 298.66 | 298.66 | -0.45% | 422,949 |
| Aug 4, 2025 | 297.00 | 301.79 | 295.92 | 300.01 | 300.01 | 2.04% | 398,158 |
| Aug 1, 2025 | 293.52 | 296.47 | 283.88 | 294.01 | 294.01 | -2.37% | 806,376 |
| Jul 31, 2025 | 305.60 | 309.44 | 300.01 | 301.14 | 301.14 | -2.94% | 904,998 |
| Jul 30, 2025 | 318.50 | 320.65 | 305.55 | 310.25 | 310.25 | 2.55% | 1,287,378 |
| Jul 29, 2025 | 304.96 | 305.00 | 298.82 | 302.55 | 302.55 | - | 705,819 |
| Jul 28, 2025 | 301.99 | 303.01 | 297.90 | 302.54 | 302.54 | 0.48% | 578,929 |
| Jul 25, 2025 | 303.35 | 303.54 | 299.21 | 301.08 | 301.08 | 0.19% | 539,832 |
| Jul 24, 2025 | 301.88 | 302.25 | 298.42 | 300.52 | 300.52 | 0.16% | 412,258 |
| Jul 23, 2025 | 299.13 | 301.79 | 297.72 | 300.04 | 300.04 | 1.04% | 317,718 |
| Jul 22, 2025 | 293.20 | 297.17 | 288.20 | 296.96 | 296.96 | 1.27% | 460,548 |
| Jul 21, 2025 | 300.29 | 300.76 | 292.81 | 293.25 | 293.25 | -1.77% | 386,160 |
| Jul 18, 2025 | 301.26 | 301.26 | 297.22 | 298.52 | 298.52 | -0.14% | 281,561 |
| Jul 17, 2025 | 292.14 | 301.20 | 291.74 | 298.95 | 298.95 | 1.73% | 581,052 |
| Jul 16, 2025 | 288.68 | 294.28 | 284.25 | 293.86 | 293.86 | 2.39% | 545,657 |
| Jul 15, 2025 | 292.63 | 292.63 | 285.72 | 287.00 | 287.00 | -1.92% | 906,879 |
| Jul 14, 2025 | 292.55 | 294.02 | 286.35 | 292.63 | 292.63 | 0.38% | 938,817 |
| Jul 11, 2025 | 297.07 | 298.65 | 290.06 | 291.53 | 291.53 | -2.49% | 1,019,823 |
| Jul 10, 2025 | 294.28 | 301.40 | 294.28 | 298.97 | 298.97 | 1.90% | 536,401 |
| Jul 9, 2025 | 288.56 | 293.48 | 285.76 | 293.39 | 293.39 | 2.76% | 488,730 |
| Jul 8, 2025 | 286.45 | 288.49 | 284.52 | 285.50 | 285.50 | 0.60% | 596,539 |
| Jul 7, 2025 | 285.52 | 289.26 | 281.63 | 283.79 | 283.79 | -1.29% | 475,041 |
| Jul 3, 2025 | 286.00 | 287.84 | 283.62 | 287.50 | 287.50 | 1.68% | 321,982 |
| Jul 2, 2025 | 275.30 | 283.54 | 274.85 | 282.74 | 282.74 | 2.26% | 584,643 |
| Jul 1, 2025 | 266.80 | 278.45 | 266.45 | 276.50 | 276.50 | 2.40% | 749,694 |
| Jun 30, 2025 | 271.35 | 272.94 | 268.66 | 270.02 | 270.02 | 0.41% | 572,806 |
| Jun 27, 2025 | 272.94 | 276.68 | 268.91 | 268.91 | 268.91 | -0.95% | 1,027,567 |
| Jun 26, 2025 | 266.34 | 272.87 | 265.73 | 271.50 | 271.50 | 1.66% | 578,817 |
| Jun 25, 2025 | 266.41 | 267.41 | 264.60 | 267.06 | 267.06 | 0.73% | 571,016 |
| Jun 24, 2025 | 260.58 | 266.71 | 260.53 | 265.13 | 265.13 | 3.21% | 795,859 |
| Jun 23, 2025 | 248.33 | 257.97 | 246.27 | 256.88 | 256.88 | 5.05% | 952,582 |
| Jun 20, 2025 | 248.68 | 250.30 | 244.40 | 244.54 | 244.54 | -0.93% | 802,814 |
| Jun 18, 2025 | 243.95 | 250.62 | 243.95 | 246.83 | 246.83 | 1.05% | 343,736 |
| Jun 17, 2025 | 245.24 | 247.44 | 243.36 | 244.27 | 244.27 | -1.49% | 316,092 |
| Jun 16, 2025 | 243.68 | 250.32 | 243.27 | 247.97 | 247.97 | 3.27% | 514,299 |
| Jun 13, 2025 | 242.51 | 244.48 | 238.96 | 240.12 | 240.12 | -2.86% | 487,063 |
| Jun 12, 2025 | 244.30 | 248.05 | 242.65 | 247.18 | 247.18 | -0.15% | 315,127 |
| Jun 11, 2025 | 245.45 | 250.20 | 245.24 | 247.54 | 247.54 | 1.24% | 726,237 |
| Jun 10, 2025 | 246.99 | 249.15 | 243.91 | 244.50 | 244.50 | -1.28% | 576,123 |
| Jun 9, 2025 | 247.02 | 249.13 | 244.31 | 247.66 | 247.66 | 0.88% | 473,503 |
| Jun 6, 2025 | 243.88 | 246.91 | 242.61 | 245.49 | 245.49 | 2.97% | 355,110 |
| Jun 5, 2025 | 235.55 | 239.60 | 232.29 | 238.41 | 238.41 | 1.33% | 329,397 |