Evercore Inc. (EVR)
NYSE: EVR
· Real-Time Price · USD
332.30
7.00 (2.15%)
At close: Sep 10, 2025, 3:59 PM
332.64
0.10%
After-hours: Sep 10, 2025, 07:47 PM EDT
EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 323.70 | 326.31 | 321.14 | 325.30 | 325.30 | 0.31% | 319,901 |
| Sep 8, 2025 | 320.40 | 325.85 | 320.09 | 324.30 | 324.30 | 1.73% | 369,800 |
| Sep 5, 2025 | 320.22 | 323.24 | 313.39 | 318.77 | 318.77 | 0.20% | 511,000 |
| Sep 4, 2025 | 314.20 | 320.12 | 312.39 | 318.14 | 318.14 | 1.67% | 489,200 |
| Sep 3, 2025 | 317.17 | 318.24 | 306.07 | 312.92 | 312.92 | -1.50% | 451,444 |
| Sep 2, 2025 | 313.47 | 318.03 | 309.50 | 317.67 | 317.67 | -1.21% | 339,600 |
| Aug 29, 2025 | 324.25 | 325.20 | 318.98 | 321.55 | 321.55 | -1.17% | 260,315 |
| Aug 28, 2025 | 325.36 | 327.50 | 323.23 | 325.35 | 324.51 | 0.34% | 298,000 |
| Aug 27, 2025 | 323.26 | 326.53 | 323.07 | 324.26 | 323.42 | -0.10% | 365,448 |
| Aug 26, 2025 | 318.07 | 325.12 | 316.46 | 324.59 | 323.75 | 1.96% | 359,035 |
| Aug 25, 2025 | 319.48 | 321.36 | 313.83 | 318.35 | 317.53 | -0.47% | 359,817 |
| Aug 22, 2025 | 308.58 | 322.76 | 306.81 | 319.86 | 319.03 | 4.87% | 570,735 |
| Aug 21, 2025 | 300.77 | 305.95 | 300.75 | 305.01 | 304.22 | 0.16% | 345,815 |
| Aug 20, 2025 | 300.00 | 304.80 | 293.53 | 304.51 | 303.72 | 0.89% | 482,800 |
| Aug 19, 2025 | 304.29 | 306.78 | 300.51 | 301.83 | 301.05 | -0.92% | 355,400 |
| Aug 18, 2025 | 307.35 | 308.01 | 303.48 | 304.64 | 303.85 | -1.00% | 315,700 |
| Aug 15, 2025 | 314.46 | 314.46 | 304.92 | 307.71 | 306.92 | -1.82% | 317,318 |
| Aug 14, 2025 | 311.43 | 313.99 | 310.40 | 313.41 | 312.60 | -0.46% | 238,700 |
| Aug 13, 2025 | 310.00 | 315.25 | 307.64 | 314.87 | 314.06 | 2.27% | 418,000 |
| Aug 12, 2025 | 299.14 | 308.21 | 297.08 | 307.88 | 307.09 | 4.10% | 365,607 |