Evercore Inc. Class A Common Stock (EVR)

308.84
-17.27 (-5.30%)
NYSE · Last Trade: Mar 1st, 12:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Evercore Inc. Class A Common Stock (EVR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026317.34317.34300.36308.841,195,973308.84
2/26/2026322.13328.42318.21326.95515,153326.11
2/25/2026319.50320.25312.53318.94447,101318.12
2/24/2026303.90318.22299.91313.24720,643312.44
2/23/2026323.82327.95303.62305.27785,504304.49
2/20/2026324.01332.20319.09328.14444,082327.30
2/19/2026330.57332.00322.00326.87581,919326.03
2/18/2026321.94334.71321.94331.04575,803330.19
2/17/2026325.37326.38317.19320.01611,283319.19
2/13/2026321.62328.70314.42322.28604,588321.45
2/12/2026339.72352.11305.01319.171,164,841318.35
2/11/2026363.16366.23344.53345.55494,253344.66
2/10/2026361.82368.61354.60362.18508,067361.25
2/09/2026357.00369.64353.20359.65556,689358.73
2/06/2026352.01367.52349.52357.73698,806356.81
2/05/2026342.60357.87333.25351.14998,302350.24
2/04/2026356.62361.00340.00356.36877,557355.44
2/03/2026354.51357.64334.82338.73680,695337.86
2/02/2026356.07362.34351.63354.68500,909353.77
1/30/2026352.55360.41350.07353.27406,540352.36
1/29/2026367.10371.33352.56355.91577,183355.00
1/28/2026364.60365.64357.68363.18307,382362.25
1/27/2026363.62365.82360.96363.51307,790362.58
1/26/2026369.74369.74363.19363.90364,863362.96
1/23/2026368.99370.88360.82362.00246,711361.07
1/22/2026377.84377.95370.49372.00220,882371.04
1/21/2026370.20380.52367.00372.27356,930371.31
1/20/2026367.50379.88352.00366.50347,964365.56
1/16/2026383.67388.71376.91378.84469,655377.87
1/15/2026368.98384.11367.50383.12413,578382.14
1/14/2026363.58368.57355.16366.54281,795365.60
1/13/2026370.66371.99363.04365.72285,324364.78
1/12/2026364.07371.51359.30370.67293,935369.72
1/09/2026366.88374.76360.81369.01326,308368.06
1/08/2026374.08374.30364.08365.67370,780364.73
1/07/2026373.97376.35368.60373.05373,924372.09
1/06/2026363.42375.51356.19374.02489,862373.06
1/05/2026351.30373.47351.30364.47491,540363.53
1/02/2026341.04352.11341.04351.27175,087350.37
12/31/2025342.97346.00338.95340.25210,652339.38
12/30/2025347.00348.49341.60343.64186,098342.76
12/29/2025351.20352.12343.81347.19172,747346.30
12/26/2025351.16353.30348.71352.18168,227351.27
12/24/2025347.23352.87342.58350.4294,485349.52
12/23/2025351.08353.15347.06348.48181,553347.58
12/22/2025345.00352.63344.85351.23304,377350.33
12/19/2025338.80342.77337.08342.36525,810341.48
12/18/2025338.45343.08336.28338.25292,542337.38
12/17/2025340.00342.28330.45334.02332,698333.16
12/16/2025336.62339.19332.50337.22415,562336.35
12/15/2025340.95342.29335.00336.69433,608335.82
12/12/2025346.46346.46331.61337.03401,033336.16
12/11/2025341.14349.91340.90344.67254,565343.78
12/10/2025339.47346.54334.25344.73339,870343.84
12/09/2025328.20344.66328.20339.99405,079339.12
12/08/2025322.25336.18319.69329.83331,170328.98
12/05/2025326.85337.45325.15331.69433,201330.84
12/04/2025328.00332.44325.55328.30456,043327.46
12/03/2025319.15328.29316.17327.39280,210326.55
12/02/2025319.71321.67315.24318.70309,107317.88
12/01/2025314.70320.48310.93317.15259,383316.33