5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+51.39%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
+26.96%
Evercore Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $299.13 | $300.04 (0.3%) | $301.79 | $297.72 | 317.72 K | $11.62 B |
07/22/2025 | $293.20 | $296.96 (1.28%) | $297.17 | $288.20 | 460.55 K | $11.50 B |
07/21/2025 | $300.29 | $293.25 (-2.34%) | $300.76 | $292.81 | 386.20 K | $11.35 B |
07/18/2025 | $301.26 | $298.52 (-0.91%) | $301.26 | $297.22 | 281.60 K | $11.56 B |
07/17/2025 | $292.14 | $298.95 (2.33%) | $301.20 | $291.74 | 581.05 K | $11.57 B |
07/16/2025 | $288.68 | $293.86 (1.79%) | $294.28 | $284.25 | 545.70 K | $11.38 B |
07/15/2025 | $292.63 | $287.00 (-1.92%) | $292.63 | $285.72 | 906.90 K | $11.11 B |
07/14/2025 | $292.55 | $292.63 (0.03%) | $294.02 | $286.35 | 938.82 K | $11.33 B |
07/11/2025 | $297.07 | $291.53 (-1.86%) | $298.65 | $290.06 | 1.02 M | $11.29 B |
07/10/2025 | $294.28 | $298.97 (1.59%) | $301.40 | $294.28 | 536.40 K | $11.58 B |
07/09/2025 | $288.56 | $293.39 (1.67%) | $293.48 | $285.76 | 488.73 K | $11.36 B |
07/08/2025 | $286.45 | $285.50 (-0.33%) | $288.49 | $284.52 | 596.54 K | $11.05 B |
07/07/2025 | $285.52 | $283.79 (-0.61%) | $289.26 | $281.63 | 475.04 K | $10.99 B |
07/03/2025 | $286.00 | $287.50 (0.52%) | $287.84 | $283.62 | 322.00 K | $11.13 B |
07/02/2025 | $275.30 | $282.74 (2.7%) | $283.54 | $274.85 | 584.64 K | $10.95 B |
07/01/2025 | $266.80 | $276.50 (3.64%) | $278.45 | $266.45 | 749.70 K | $10.71 B |
06/30/2025 | $271.35 | $270.02 (-0.49%) | $272.94 | $268.66 | 572.81 K | $10.45 B |
06/27/2025 | $272.94 | $268.91 (-1.48%) | $276.68 | $268.91 | 1.03 M | $10.41 B |
06/26/2025 | $266.34 | $271.50 (1.94%) | $272.87 | $265.73 | 578.82 K | $10.51 B |
06/25/2025 | $266.41 | $267.06 (0.24%) | $267.40 | $264.60 | 571.02 K | $10.34 B |
06/24/2025 | $260.58 | $265.13 (1.75%) | $266.71 | $260.52 | 795.90 K | $10.27 B |
06/23/2025 | $248.33 | $256.88 (3.44%) | $257.97 | $246.27 | 952.60 K | $9.95 B |
06/20/2025 | $248.68 | $244.54 (-1.66%) | $250.30 | $244.40 | 802.81 K | $9.47 B |
06/18/2025 | $243.95 | $246.83 (1.18%) | $250.62 | $243.95 | 343.74 K | $9.56 B |
06/17/2025 | $245.24 | $244.27 (-0.4%) | $247.44 | $243.36 | 316.10 K | $9.46 B |
06/16/2025 | $243.68 | $247.97 (1.76%) | $250.32 | $243.27 | 514.30 K | $9.60 B |
06/13/2025 | $242.51 | $240.12 (-0.99%) | $244.48 | $238.96 | 487.10 K | $9.30 B |
06/12/2025 | $244.30 | $247.18 (1.18%) | $248.05 | $242.65 | 315.13 K | $9.57 B |
06/11/2025 | $245.45 | $247.54 (0.85%) | $250.20 | $245.24 | 726.24 K | $9.58 B |
06/10/2025 | $246.99 | $244.50 (-1.01%) | $249.15 | $243.91 | 576.12 K | $9.47 B |
06/09/2025 | $247.02 | $247.66 (0.26%) | $249.13 | $244.31 | 473.50 K | $9.59 B |
06/06/2025 | $243.88 | $245.49 (0.66%) | $246.91 | $242.61 | 355.11 K | $9.50 B |
06/05/2025 | $235.55 | $238.41 (1.21%) | $239.60 | $232.29 | 329.40 K | $9.23 B |
06/04/2025 | $237.00 | $235.27 (-0.73%) | $238.63 | $234.71 | 482.92 K | $9.11 B |
06/03/2025 | $232.32 | $235.80 (1.5%) | $237.61 | $229.99 | 547.09 K | $9.13 B |
06/02/2025 | $230.73 | $232.07 (0.58%) | $232.77 | $228.18 | 412.73 K | $8.99 B |
05/30/2025 | $232.04 | $231.49 (-0.24%) | $233.01 | $228.49 | 653.10 K | $8.96 B |
05/29/2025 | $235.13 | $234.98 (-0.06%) | $236.14 | $230.93 | 452.13 K | $9.10 B |
05/28/2025 | $233.73 | $232.38 (-0.58%) | $234.27 | $231.39 | 333.80 K | $9.00 B |
05/27/2025 | $229.25 | $234.48 (2.28%) | $234.82 | $226.72 | 420.43 K | $9.08 B |
05/23/2025 | $220.43 | $226.10 (2.57%) | $226.99 | $217.19 | 322.41 K | $8.75 B |
05/22/2025 | $223.49 | $225.52 (0.91%) | $227.06 | $221.23 | 267.50 K | $8.73 B |
05/21/2025 | $232.90 | $224.07 (-3.79%) | $234.64 | $223.90 | 780.40 K | $8.68 B |
05/20/2025 | $237.88 | $236.50 (-0.58%) | $239.44 | $234.00 | 544.45 K | $9.16 B |
05/19/2025 | $238.14 | $240.26 (0.89%) | $241.14 | $236.76 | 335.60 K | $9.30 B |
05/16/2025 | $237.48 | $241.58 (1.73%) | $242.55 | $236.33 | 500.50 K | $9.35 B |
05/15/2025 | $238.42 | $237.27 (-0.48%) | $240.39 | $235.90 | 622.92 K | $9.19 B |
05/14/2025 | $235.91 | $240.26 (1.84%) | $242.24 | $234.36 | 939.50 K | $9.30 B |
05/13/2025 | $233.80 | $236.15 (1.01%) | $237.53 | $231.74 | 1.26 M | $9.14 B |
05/12/2025 | $229.68 | $233.00 (1.45%) | $242.92 | $229.68 | 1.03 M | $9.02 B |
05/09/2025 | $217.84 | $216.90 (-0.43%) | $220.00 | $215.27 | 506.10 K | $8.40 B |
05/08/2025 | $212.12 | $216.74 (2.18%) | $219.95 | $210.60 | 679.20 K | $8.39 B |
05/07/2025 | $208.38 | $207.79 (-0.28%) | $210.64 | $206.63 | 471.80 K | $8.05 B |
05/06/2025 | $207.09 | $205.70 (-0.67%) | $209.77 | $205.43 | 550.10 K | $7.96 B |
05/05/2025 | $208.37 | $211.87 (1.68%) | $217.13 | $208.37 | 571.74 K | $8.20 B |
05/02/2025 | $212.81 | $213.63 (0.39%) | $214.78 | $209.88 | 689.32 K | $8.27 B |
05/01/2025 | $206.20 | $206.13 (-0.03%) | $212.38 | $201.97 | 835.54 K | $7.98 B |
04/30/2025 | $210.60 | $205.29 (-2.52%) | $212.08 | $194.81 | 1.45 M | $7.95 B |
04/29/2025 | $195.03 | $199.00 (2.04%) | $199.20 | $192.77 | 717.02 K | $7.70 B |
04/28/2025 | $197.65 | $197.22 (-0.22%) | $200.58 | $194.00 | 634.10 K | $7.64 B |
04/25/2025 | $196.48 | $197.58 (0.56%) | $199.27 | $188.56 | 549.55 K | $7.58 B |
04/24/2025 | $186.42 | $198.25 (6.35%) | $199.03 | $185.49 | 885.61 K | $7.61 B |