Evercore Inc. (EVR)
180.85
-29.27 (-13.93%)
Apr 03, 2025, 2:07 PM - Market open
Evercore Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 195.19 | 210.28 | 194.94 | 210.12 | 9.69 | 4.83% | 816,121 |
| Apr 1, 2025 | 199.11 | 204.27 | 195.80 | 200.43 | 0.71 | 0.36% | 888,000 |
| Mar 31, 2025 | 195.07 | 200.98 | 191.64 | 199.72 | 0.20 | 0.10% | 622,344 |
| Mar 28, 2025 | 202.48 | 206.96 | 196.93 | 199.52 | -5.61 | -2.73% | 504,205 |
| Mar 27, 2025 | 207.82 | 208.01 | 201.23 | 205.13 | -7.13 | -3.36% | 822,500 |
| Mar 26, 2025 | 218.09 | 219.59 | 210.92 | 212.26 | -4.93 | -2.27% | 306,900 |
| Mar 25, 2025 | 217.49 | 221.31 | 215.34 | 217.19 | 0.35 | 0.16% | 319,160 |
| Mar 24, 2025 | 212.00 | 218.34 | 208.50 | 216.84 | 10.00 | 4.83% | 560,200 |
| Mar 21, 2025 | 201.45 | 207.40 | 201.45 | 206.84 | 2.49 | 1.22% | 627,113 |
| Mar 20, 2025 | 201.23 | 207.91 | 200.87 | 204.35 | 0.12 | 0.06% | 356,521 |
| Mar 19, 2025 | 200.66 | 207.20 | 199.17 | 204.23 | 2.88 | 1.43% | 569,700 |
| Mar 18, 2025 | 202.48 | 202.92 | 198.00 | 201.35 | -2.77 | -1.36% | 764,700 |
| Mar 17, 2025 | 200.27 | 204.68 | 198.87 | 204.12 | 3.35 | 1.67% | 526,413 |
| Mar 14, 2025 | 198.07 | 201.82 | 195.77 | 200.77 | 6.92 | 3.57% | 735,734 |
| Mar 13, 2025 | 195.88 | 198.61 | 191.41 | 193.85 | -4.63 | -2.33% | 785,058 |
| Mar 12, 2025 | 201.67 | 203.74 | 195.85 | 198.48 | 1.51 | 0.77% | 1,044,300 |
| Mar 11, 2025 | 191.20 | 197.95 | 188.28 | 196.97 | 6.69 | 3.52% | 1,607,800 |
| Mar 10, 2025 | 201.08 | 201.08 | 185.06 | 190.28 | -16.46 | -7.96% | 1,677,600 |
| Mar 7, 2025 | 209.85 | 211.20 | 201.53 | 206.74 | -3.66 | -1.74% | 1,133,800 |
| Mar 6, 2025 | 216.98 | 217.64 | 208.21 | 210.40 | -12.20 | -5.48% | 1,215,200 |
| Mar 5, 2025 | 220.97 | 223.87 | 216.40 | 222.60 | 3.11 | 1.42% | 581,600 |
| Mar 4, 2025 | 226.47 | 226.47 | 212.77 | 219.49 | -13.80 | -5.92% | 1,343,928 |
| Mar 3, 2025 | 240.86 | 245.00 | 231.74 | 233.29 | -8.51 | -3.52% | 511,200 |
| Feb 28, 2025 | 237.35 | 241.82 | 236.30 | 241.80 | 3.01 | 1.26% | 698,014 |
| Feb 27, 2025 | 246.93 | 246.93 | 237.85 | 238.79 | -7.34 | -2.98% | 703,143 |
| Feb 26, 2025 | 242.16 | 247.69 | 241.95 | 246.13 | 5.60 | 2.33% | 539,339 |
| Feb 25, 2025 | 247.15 | 247.21 | 237.44 | 240.53 | -5.09 | -2.07% | 1,166,847 |
| Feb 24, 2025 | 249.34 | 251.30 | 242.49 | 245.62 | -4.51 | -1.80% | 777,247 |
| Feb 21, 2025 | 259.78 | 259.78 | 244.23 | 250.13 | -6.87 | -2.67% | 732,200 |
| Feb 20, 2025 | 267.97 | 267.97 | 252.15 | 257.00 | -11.95 | -4.44% | 545,717 |
| Feb 19, 2025 | 273.04 | 273.04 | 266.77 | 268.95 | -6.48 | -2.35% | 390,522 |
| Feb 18, 2025 | 271.51 | 275.69 | 269.14 | 275.43 | 6.12 | 2.27% | 392,700 |
| Feb 14, 2025 | 268.24 | 271.92 | 267.05 | 269.31 | 1.97 | 0.74% | 567,706 |
| Feb 13, 2025 | 266.07 | 269.02 | 264.14 | 267.34 | 1.81 | 0.68% | 485,000 |
| Feb 12, 2025 | 261.99 | 265.72 | 259.93 | 265.53 | -0.04 | -0.02% | 340,830 |
| Feb 11, 2025 | 270.02 | 270.02 | 262.17 | 265.57 | -6.62 | -2.43% | 667,800 |
| Feb 10, 2025 | 276.00 | 276.29 | 268.84 | 272.19 | -3.32 | -1.21% | 509,700 |
| Feb 7, 2025 | 277.21 | 282.82 | 274.83 | 275.51 | -9.86 | -3.46% | 570,815 |
| Feb 6, 2025 | 287.99 | 289.73 | 283.05 | 285.37 | 0.31 | 0.11% | 462,005 |
| Feb 5, 2025 | 297.63 | 297.63 | 280.57 | 285.06 | 2.21 | 0.78% | 669,401 |
| Feb 4, 2025 | 283.72 | 288.79 | 282.54 | 282.85 | -0.30 | -0.11% | 417,977 |
| Feb 3, 2025 | 282.53 | 285.19 | 278.55 | 283.15 | -8.12 | -2.79% | 383,214 |
| Jan 31, 2025 | 293.44 | 295.61 | 290.83 | 291.27 | 1.75 | 0.60% | 476,641 |
| Jan 30, 2025 | 290.00 | 292.83 | 287.66 | 289.52 | 4.81 | 1.69% | 259,024 |
| Jan 29, 2025 | 285.60 | 290.49 | 284.43 | 284.71 | -1.96 | -0.68% | 321,200 |
| Jan 28, 2025 | 280.93 | 287.31 | 280.40 | 286.67 | 5.29 | 1.88% | 265,500 |
| Jan 27, 2025 | 281.43 | 287.04 | 278.20 | 281.38 | -4.58 | -1.60% | 313,623 |
| Jan 24, 2025 | 283.00 | 287.59 | 283.00 | 285.96 | 1.32 | 0.46% | 249,000 |
| Jan 23, 2025 | 285.85 | 286.77 | 281.55 | 284.64 | -1.65 | -0.58% | 307,100 |
| Jan 22, 2025 | 289.18 | 290.73 | 284.49 | 286.29 | -1.30 | -0.45% | 409,608 |