Evercore Inc. (EVR)
NYSE: EVR
· Real-Time Price · USD
304.82
-2.89 (-0.94%)
At close: Aug 18, 2025, 3:59 PM
304.64
-0.06%
After-hours: Aug 18, 2025, 06:16 PM EDT
EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 307.35 | 308.01 | 303.48 | 304.64 | 304.64 | -1.00% | 279,011 |
| Aug 15, 2025 | 314.46 | 314.46 | 304.92 | 307.71 | 307.71 | -1.82% | 317,318 |
| Aug 14, 2025 | 311.43 | 313.99 | 310.40 | 313.41 | 313.41 | -0.46% | 238,700 |
| Aug 13, 2025 | 310.00 | 315.25 | 307.64 | 314.87 | 314.87 | 2.27% | 418,000 |
| Aug 12, 2025 | 299.14 | 308.21 | 297.08 | 307.88 | 307.88 | 4.10% | 365,607 |
| Aug 11, 2025 | 296.46 | 299.00 | 295.30 | 295.74 | 295.74 | 0.00% | 384,400 |
| 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% | 512,800 |
| 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% | 398,200 |
| Aug 1, 2025 | 293.52 | 296.47 | 283.88 | 294.01 | 294.01 | -2.37% | 806,400 |
| Jul 31, 2025 | 305.60 | 309.44 | 300.01 | 301.14 | 301.14 | -2.94% | 905,000 |
| Jul 30, 2025 | 318.50 | 320.65 | 305.55 | 310.25 | 310.25 | 2.55% | 1,287,400 |
| Jul 29, 2025 | 304.96 | 305.00 | 298.82 | 302.55 | 302.55 | 0.00% | 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% | 412,300 |
| 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 |