Evercore Inc.

274.98
5.67 (2.11%)
At close: Feb 18, 2025, 3:59 PM
275.43
0.16%
After-hours: Feb 18, 2025, 04:10 PM EST

EVR Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 271.51 275.74 269.14 275.37 6.06 2.25% 392,598
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
Jan 21, 2025 286.02 289.48 284.73 287.59 4.99 1.77% 208,639
Jan 17, 2025 281.73 283.35 280.27 282.60 3.26 1.17% 222,201
Jan 16, 2025 278.26 283.49 277.35 279.34 3.05 1.10% 281,754
Jan 15, 2025 276.08 279.08 272.77 276.29 10.09 3.79% 321,737
Jan 14, 2025 267.43 267.43 261.56 266.20 5.34 2.05% 515,042
Jan 13, 2025 258.70 261.60 257.38 260.86 -2.09 -0.79% 441,401
Jan 10, 2025 268.26 268.26 257.35 262.95 -11.37 -4.14% 460,418
Jan 8, 2025 273.73 277.32 272.53 274.32 -0.45 -0.16% 532,300
Jan 7, 2025 278.84 280.04 267.64 274.77 -4.09 -1.47% 398,013
Jan 6, 2025 280.35 281.64 277.23 278.86 1.17 0.42% 206,918
Jan 3, 2025 276.45 278.54 272.87 277.69 1.54 0.56% 304,400
Jan 2, 2025 278.86 280.34 274.70 276.15 -1.04 -0.38% 287,652
Dec 31, 2024 278.31 280.58 276.25 277.19 -0.71 -0.26% 184,330
Dec 30, 2024 274.56 279.44 270.97 277.90 -0.14 -0.05% 257,202
Dec 27, 2024 278.91 281.22 274.98 278.04 -4.38 -1.55% 167,600
Dec 26, 2024 277.16 283.17 277.16 282.42 3.16 1.13% 214,732
Dec 24, 2024 276.26 280.50 275.61 279.26 4.09 1.49% 87,200
Dec 23, 2024 274.32 276.52 272.74 275.17 -0.67 -0.24% 282,600
Dec 20, 2024 269.08 279.31 262.67 275.84 5.27 1.95% 886,541
Dec 19, 2024 278.29 281.21 269.96 270.57 -1.93 -0.71% 427,000
Dec 18, 2024 292.14 294.92 271.68 272.50 -17.70 -6.10% 586,000
Dec 17, 2024 295.39 297.10 287.55 290.20 -8.17 -2.74% 392,300
Dec 16, 2024 297.23 299.11 292.15 298.37 2.85 0.96% 423,900
Dec 13, 2024 299.41 302.88 294.48 295.52 -3.88 -1.30% 255,400
Dec 12, 2024 297.98 301.35 295.14 299.40 1.96 0.66% 342,100
Dec 11, 2024 293.82 298.02 293.43 297.44 6.33 2.17% 304,122
Dec 10, 2024 294.24 296.16 290.47 291.11 -4.06 -1.38% 280,644
Dec 9, 2024 300.18 303.63 293.35 295.17 -2.59 -0.87% 301,721
Dec 6, 2024 297.50 298.24 293.60 297.76 1.08 0.36% 448,600
Dec 5, 2024 298.71 301.03 295.41 296.68 -4.28 -1.42% 339,011
Dec 4, 2024 302.90 305.42 299.50 300.96 -2.04 -0.67% 313,900