Home

Evercore Inc. Class A Common Stock (EVR)

321.55
-2.96 (-0.91%)
NYSE · Last Trade: Sep 1st, 4:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025324.25325.19318.98321.55260,315321.55
8/28/2025325.36327.50323.23325.35297,972324.51
8/27/2025323.26326.53323.06324.26365,448323.42
8/26/2025318.07325.12316.45324.59359,034323.75
8/25/2025319.48321.36313.83318.35359,817317.53
8/22/2025308.58322.76306.81319.86570,736319.03
8/21/2025300.77305.95300.75305.01345,815304.22
8/20/2025300.00304.80293.53304.51482,778303.72
8/19/2025304.29306.78300.50301.83355,396301.05
8/18/2025307.35308.01303.48304.64315,696303.85
8/15/2025314.46314.46304.92307.71317,633306.92
8/14/2025311.43313.99310.40313.41238,679312.60
8/13/2025310.00315.25307.64314.87417,951314.06
8/12/2025299.14308.21297.08307.88365,607307.08
8/11/2025296.46299.00295.30295.74384,361294.98
8/08/2025300.09302.55295.15295.73422,140294.97
8/07/2025304.18304.47296.03297.84512,790297.07
8/06/2025299.20301.91296.87299.71361,939298.94
8/05/2025302.98302.98293.03298.66422,950297.89
8/04/2025297.00301.79295.92300.01398,158299.24
8/01/2025293.52296.47283.88294.01806,376293.25
7/31/2025305.60309.44300.01301.14904,998300.36
7/30/2025318.50320.65305.55310.251,286,719309.45
7/29/2025304.96305.00298.81302.55705,799301.77
7/28/2025301.99303.01297.90302.54578,929301.76
7/25/2025303.35303.54299.21301.08539,832300.30
7/24/2025301.88302.25298.42300.52412,258299.74
7/23/2025299.13301.79297.72300.04317,715299.26
7/22/2025293.20297.17288.20296.96460,547296.19
7/21/2025300.29300.76292.81293.25386,160292.49
7/18/2025301.26301.26297.22298.52281,561297.75
7/17/2025292.14301.19291.74298.95581,052298.18
7/16/2025288.68294.28284.25293.86545,657293.10
7/15/2025292.63292.63285.72287.00906,878286.26
7/14/2025292.55294.01286.35292.63938,814291.87
7/11/2025297.07298.65290.06291.531,019,823290.78
7/10/2025294.28301.40294.28298.97536,402298.20
7/09/2025288.56293.48285.76293.39488,729292.63
7/08/2025286.45288.49284.51285.50596,539284.76
7/07/2025285.52289.26281.63283.79475,041283.06
7/03/2025286.00287.84283.62287.50321,982286.76
7/02/2025275.30283.54274.85282.74584,643282.01
7/01/2025266.80278.45266.45276.50749,694275.79
6/30/2025271.35272.94268.66270.02572,780269.32
6/27/2025272.94276.68268.91268.911,029,992268.22
6/26/2025266.34272.87265.73271.50578,792270.80
6/25/2025266.41267.40264.60267.06571,016266.37
6/24/2025260.58266.71260.52265.13795,859264.44
6/23/2025248.33257.97246.27256.88952,581256.22
6/20/2025248.68250.30244.40244.54802,814243.91
6/18/2025243.95250.62243.95246.83343,736246.19
6/17/2025245.24247.44243.36244.27316,092243.64
6/16/2025243.68250.32243.27247.97514,299247.33
6/13/2025242.51244.48238.96240.12487,063239.50
6/12/2025244.30248.05242.65247.18315,127246.54
6/11/2025245.45250.20245.24247.54726,237246.90
6/10/2025246.99249.15243.91244.50576,123243.87
6/09/2025247.02249.13244.31247.66473,503247.02
6/06/2025243.88246.91242.60245.49355,110244.86
6/05/2025235.55239.60232.29238.41329,397237.79
6/04/2025237.00238.63234.71235.27482,924234.66
6/03/2025232.32237.61229.99235.80547,091235.19
6/02/2025230.73232.77228.18232.07412,730231.47