Evercore Inc. (EVR)
NYSE: EVR
· Real-Time Price · USD
329.03
-4.98 (-1.49%)
At close: Oct 03, 2025, 3:59 PM
325.00
-1.22%
After-hours: Oct 03, 2025, 07:39 PM EDT
EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 336.11 | 339.04 | 328.89 | 329.06 | 329.06 | -1.48% | 262,987 |
| Oct 2, 2025 | 331.50 | 335.93 | 329.82 | 334.01 | 334.01 | 0.94% | 354,900 |
| Oct 1, 2025 | 333.44 | 336.60 | 328.61 | 330.91 | 330.91 | -1.90% | 363,446 |
| Sep 30, 2025 | 341.43 | 343.01 | 331.95 | 337.32 | 337.32 | -0.97% | 455,700 |
| Sep 29, 2025 | 346.38 | 348.53 | 334.43 | 340.64 | 340.64 | -0.51% | 395,900 |
| Sep 26, 2025 | 339.08 | 345.78 | 339.08 | 342.39 | 342.39 | 1.33% | 237,200 |
| Sep 25, 2025 | 335.48 | 338.61 | 331.21 | 337.91 | 337.91 | -0.75% | 345,216 |
| Sep 24, 2025 | 356.81 | 358.01 | 338.05 | 340.47 | 340.47 | -4.00% | 563,900 |
| Sep 23, 2025 | 355.58 | 363.01 | 351.54 | 354.65 | 354.65 | 0.07% | 389,905 |
| Sep 22, 2025 | 353.76 | 355.62 | 350.20 | 354.39 | 354.39 | -0.42% | 404,119 |
| Sep 19, 2025 | 362.67 | 364.42 | 352.84 | 355.88 | 355.88 | -1.90% | 1,323,111 |
| Sep 18, 2025 | 351.98 | 362.79 | 351.98 | 362.79 | 362.79 | 4.15% | 575,344 |
| Sep 17, 2025 | 345.51 | 353.76 | 343.70 | 348.33 | 348.33 | 0.81% | 594,431 |
| Sep 16, 2025 | 347.36 | 347.47 | 341.33 | 345.52 | 345.52 | 0.13% | 382,200 |
| Sep 15, 2025 | 343.20 | 349.78 | 342.70 | 345.06 | 345.06 | 0.94% | 475,800 |
| Sep 12, 2025 | 343.00 | 344.21 | 340.15 | 341.86 | 341.86 | -0.43% | 300,935 |
| Sep 11, 2025 | 334.36 | 343.48 | 333.07 | 343.35 | 343.35 | 3.22% | 475,009 |
| Sep 10, 2025 | 326.55 | 332.84 | 324.12 | 332.64 | 332.64 | 2.26% | 416,900 |
| Sep 9, 2025 | 323.70 | 326.31 | 321.14 | 325.30 | 325.30 | 0.31% | 326,400 |
| Sep 8, 2025 | 320.40 | 325.85 | 320.09 | 324.30 | 324.30 | 1.73% | 369,800 |
Page 1 of 136