Home

Evercore Inc. Class A Common Stock (EVR)

327.39
+8.69 (2.73%)
NYSE · Last Trade: Dec 3rd, 5:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025319.71321.67315.24318.70309,107318.70
12/01/2025314.70320.48310.93317.15259,383317.15
11/28/2025318.24322.82311.89320.07177,442320.07
11/26/2025314.01320.95312.36317.30317,454316.46
11/25/2025309.89315.79308.26314.35331,284313.52
11/24/2025306.74312.19303.99308.86292,343308.04
11/21/2025298.39308.76296.93306.20394,984305.39
11/20/2025310.44320.00295.00295.84482,134295.06
11/19/2025299.01309.59299.01305.31428,981304.50
11/18/2025293.19301.70292.97299.73317,151298.94
11/17/2025306.24310.47293.63296.49368,732295.70
11/14/2025302.02311.19296.29307.75344,616306.94
11/13/2025318.28322.66303.45306.61369,414305.80
11/12/2025312.79324.28312.79321.16382,770320.31
11/11/2025309.26313.79307.51311.83167,660311.00
11/10/2025311.52314.65307.95309.13243,825308.31
11/07/2025298.99306.98293.44306.54522,628305.73
11/06/2025303.07309.18299.58302.87238,614302.07
11/05/2025296.22306.92295.31303.48292,344302.68
11/04/2025297.07304.13293.06297.61729,443296.82
11/03/2025292.52300.73291.21300.21474,609299.42
10/31/2025290.68296.90288.00294.56526,022293.78
10/30/2025288.00299.79288.00291.66595,645290.89
10/29/2025295.00312.73289.05292.491,439,547291.72
10/28/2025331.59332.49321.51321.75494,386320.90
10/27/2025327.94331.31324.94330.30269,458329.43
10/24/2025321.70326.20321.10324.24267,638323.38
10/23/2025320.34320.34311.88317.72335,002316.88
10/22/2025319.78322.22313.84317.07202,503316.23
10/21/2025317.86322.70315.09320.21265,806319.36
10/20/2025319.33325.20314.54320.97264,804320.12
10/17/2025316.31320.13311.54315.09290,257314.26
10/16/2025324.58325.93309.36315.95601,150315.11
10/15/2025323.07326.98318.93323.78315,944322.92
10/14/2025310.23322.16310.04319.91364,151319.06
10/13/2025307.69316.51307.57315.65431,628314.81
10/10/2025315.72316.59299.48300.99657,310300.19
10/09/2025320.01323.58312.00313.97421,749313.14
10/08/2025325.45327.06317.93318.00365,376317.16
10/07/2025327.37331.40320.90324.15401,845323.29
10/06/2025331.83333.20318.73325.54475,880324.68
10/03/2025336.11339.04328.89329.06333,508328.19
10/02/2025331.50335.93329.82334.01354,886333.13
10/01/2025333.44336.60328.61330.91363,446330.03
9/30/2025341.43343.01331.95337.32455,694336.43
9/29/2025346.38348.53334.43340.64395,894339.74
9/26/2025339.08345.78339.08342.39237,620341.48
9/25/2025335.48338.61331.21337.91345,216337.01
9/24/2025356.81358.01338.05340.47563,863339.57
9/23/2025355.58363.01351.54354.65389,905353.71
9/22/2025353.76355.62350.20354.39404,481353.45
9/19/2025362.67364.42352.83355.881,323,112354.94
9/18/2025351.98362.79351.98362.79575,345361.83
9/17/2025345.51353.76343.70348.33594,431347.41
9/16/2025347.36347.47341.33345.52382,155344.61
9/15/2025343.20349.78342.70345.06475,755344.15
9/12/2025343.00344.21340.15341.86300,935340.95
9/11/2025334.36343.48333.07343.35474,988342.44
9/10/2025326.55332.84324.12332.64416,857331.76
9/09/2025323.70326.31321.14325.30326,366324.44
9/08/2025320.40325.85320.09324.30369,783323.44
9/05/2025320.22323.24313.39318.77510,963317.93
9/04/2025314.20320.12312.38318.14489,190317.30