Skip to main content
Evercore Inc. (EVR)
NYSE: EVR · Real-Time Price · USD
268.91
-2.59 (-0.95%)
Jun 27, 2025, 4:00 PM - Market closed

Evercore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025272.94276.68268.91268.91268.91-0.95%1,027,567
Jun 26, 2025266.34272.87265.73271.50271.501.66%578,817
Jun 25, 2025266.41267.41264.60267.06267.060.73%571,016
Jun 24, 2025260.58266.71260.53265.13265.133.21%795,859
Jun 23, 2025248.33257.97246.27256.88256.885.05%952,582
Jun 20, 2025248.68250.30244.40244.54244.54-0.93%802,814
Jun 18, 2025243.95250.62243.95246.83246.831.05%343,736
Jun 17, 2025245.24247.44243.36244.27244.27-1.49%316,092
Jun 16, 2025243.68250.32243.27247.97247.973.27%514,299
Jun 13, 2025242.51244.48238.96240.12240.12-2.86%487,063
Jun 12, 2025244.30248.05242.65247.18247.18-0.15%315,127
Jun 11, 2025245.45250.20245.24247.54247.541.24%726,237
Jun 10, 2025246.99249.15243.91244.50244.50-1.28%576,123
Jun 9, 2025247.02249.13244.31247.66247.660.88%473,503
Jun 6, 2025243.88246.91242.61245.49245.492.97%355,110
Jun 5, 2025235.55239.60232.29238.41238.411.33%329,397
Jun 4, 2025237.00238.63234.71235.27235.27-0.22%482,924
Jun 3, 2025232.32237.61229.99235.80235.801.61%547,091
Jun 2, 2025230.73232.77228.18232.07232.070.25%412,730
May 30, 2025232.04233.01228.49231.49231.49-1.49%653,076
May 29, 2025235.13236.14230.93234.98234.131.12%452,131
May 28, 2025233.73234.27231.39232.38231.54-0.90%333,802
May 27, 2025229.25234.82226.72234.48233.633.71%420,429
May 23, 2025220.43226.99217.19226.10225.280.26%322,406
May 22, 2025223.49227.06221.23225.52224.710.65%267,476
May 21, 2025232.90234.64223.90224.07223.26-5.26%780,377
May 20, 2025237.88239.44234.00236.50235.65-1.56%544,445
May 19, 2025238.14241.14236.76240.26239.39-0.55%335,588
May 16, 2025237.48242.55236.33241.58240.711.82%500,477
May 15, 2025238.42240.39235.90237.27236.41-1.24%622,915
May 14, 2025235.91242.24234.36240.26239.391.74%939,501
May 13, 2025233.80237.53231.74236.15235.301.35%1,261,532
May 12, 2025229.68242.92229.68233.00232.167.42%1,029,465
May 9, 2025217.84220.00215.27216.90216.120.07%506,083
May 8, 2025212.12219.95210.60216.74215.964.31%679,201
May 7, 2025208.38210.64206.63207.79207.041.02%471,774
May 6, 2025207.09209.77205.43205.70204.96-2.91%550,100
May 5, 2025208.37217.13208.37211.87211.10-0.82%571,737
May 2, 2025212.81214.78209.88213.63212.863.64%689,318
May 1, 2025206.20212.38201.97206.13205.390.41%835,539
Apr 30, 2025210.60212.08194.81205.29204.553.16%1,451,149
Apr 29, 2025195.03199.20192.77199.00198.280.90%717,022
Apr 28, 2025197.65200.58194.00197.22196.51-0.18%634,090
Apr 25, 2025196.48199.27188.56197.58196.87-0.34%549,550
Apr 24, 2025186.42199.03185.49198.25197.535.86%885,607
Apr 23, 2025192.93201.92185.54187.27186.591.63%1,090,228
Apr 22, 2025179.49184.68178.54184.26183.595.02%597,101
Apr 21, 2025178.31180.42170.41175.46174.83-3.21%643,904
Apr 17, 2025178.64182.45177.35181.28180.631.65%499,025
Apr 16, 2025179.40181.35175.06178.33177.69-2.32%479,197