-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
+3.14% -
3 MONTH PERFORMANCE
+20.08% -
6 MONTH PERFORMANCE
+33.93% -
YEAR-TO-DATE PERFORMANCE
+48.18% -
1 YEAR PERFORMANCE
+83.83%
Evercore Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $252.74 | $253.49 (0.3%) | $254.87 | $249.67 | 345,303 | $9.76 B |
| 09/27/2024 | $258.14 | $254.13 (-1.55%) | $258.14 | $253.98 | 245,827 | $9.78 B |
| 09/26/2024 | $257.37 | $256.83 (-0.21%) | $258.69 | $254.28 | 227,100 | $9.89 B |
| 09/25/2024 | $258.31 | $256.26 (-0.79%) | $258.98 | $255.10 | 230,333 | $9.87 B |
| 09/24/2024 | $259.09 | $258.35 (-0.29%) | $259.17 | $255.05 | 197,500 | $9.95 B |
| 09/23/2024 | $258.33 | $258.68 (0.14%) | $259.70 | $254.30 | 233,000 | $9.96 B |
| 09/20/2024 | $256.03 | $256.75 (0.28%) | $257.13 | $254.06 | 572,800 | $9.89 B |
| 09/19/2024 | $252.18 | $255.58 (1.35%) | $255.82 | $249.36 | 222,340 | $9.84 B |
| 09/18/2024 | $245.63 | $246.60 (0.39%) | $252.16 | $243.79 | 277,400 | $9.49 B |
| 09/17/2024 | $243.28 | $246.23 (1.21%) | $250.04 | $243.28 | 172,700 | $9.48 B |
| 09/16/2024 | $239.34 | $242.13 (1.17%) | $243.12 | $239.05 | 269,110 | $9.32 B |
| 09/13/2024 | $235.79 | $238.93 (1.33%) | $241.10 | $235.79 | 243,400 | $9.20 B |
| 09/12/2024 | $230.34 | $234.65 (1.87%) | $235.74 | $230.34 | 240,200 | $9.03 B |
| 09/11/2024 | $236.70 | $231.62 (-2.15%) | $236.70 | $226.17 | 610,116 | $8.92 B |
| 09/10/2024 | $238.33 | $233.88 (-1.87%) | $238.33 | $229.80 | 274,338 | $9.00 B |
| 09/09/2024 | $236.10 | $238.56 (1.04%) | $241.69 | $235.40 | 270,643 | $9.19 B |
| 09/06/2024 | $239.00 | $234.09 (-2.05%) | $240.72 | $233.11 | 207,439 | $9.01 B |
| 09/05/2024 | $238.03 | $239.16 (0.47%) | $240.34 | $237.15 | 237,440 | $9.21 B |
| 09/04/2024 | $235.93 | $237.07 (0.48%) | $240.50 | $234.42 | 165,100 | $9.13 B |
| 09/03/2024 | $243.50 | $237.53 (-2.45%) | $243.98 | $235.80 | 213,139 | $9.15 B |
| 08/30/2024 | $243.44 | $245.74 (0.94%) | $245.87 | $242.42 | 210,900 | $9.46 B |
| 08/29/2024 | $244.89 | $243.79 (-0.45%) | $247.31 | $243.36 | 171,424 | $9.39 B |
| 08/28/2024 | $241.47 | $243.67 (0.91%) | $244.76 | $239.93 | 150,129 | $9.38 B |
| 08/27/2024 | $243.66 | $242.48 (-0.48%) | $244.39 | $242.26 | 146,877 | $9.34 B |
| 08/26/2024 | $246.82 | $245.33 (-0.6%) | $247.22 | $242.87 | 149,600 | $9.45 B |
| 08/23/2024 | $241.12 | $245.09 (1.65%) | $248.06 | $241.12 | 205,800 | $9.44 B |
| 08/22/2024 | $239.93 | $239.48 (-0.19%) | $241.19 | $238.91 | 142,045 | $9.22 B |
| 08/21/2024 | $237.75 | $239.63 (0.79%) | $240.03 | $235.78 | 174,231 | $9.23 B |
| 08/20/2024 | $240.45 | $236.86 (-1.49%) | $240.88 | $235.55 | 128,615 | $9.12 B |
| 08/19/2024 | $240.38 | $240.92 (0.22%) | $242.88 | $239.18 | 230,708 | $9.28 B |
| 08/16/2024 | $241.12 | $240.65 (-0.19%) | $243.96 | $240.12 | 181,300 | $9.27 B |
| 08/15/2024 | $240.93 | $241.79 (0.36%) | $243.39 | $240.93 | 303,600 | $9.31 B |
| 08/14/2024 | $235.48 | $236.97 (0.63%) | $238.25 | $233.73 | 164,624 | $9.12 B |
| 08/13/2024 | $230.52 | $234.10 (1.55%) | $235.42 | $229.14 | 328,100 | $9.01 B |
| 08/12/2024 | $232.51 | $228.88 (-1.56%) | $232.51 | $228.00 | 185,939 | $8.81 B |
| 08/09/2024 | $233.85 | $233.09 (-0.32%) | $234.22 | $231.25 | 317,500 | $8.97 B |
| 08/08/2024 | $226.72 | $233.17 (2.84%) | $234.54 | $224.76 | 344,500 | $8.98 B |
| 08/07/2024 | $230.98 | $223.80 (-3.11%) | $231.00 | $223.78 | 386,933 | $8.62 B |
| 08/06/2024 | $223.00 | $227.28 (1.92%) | $231.93 | $220.81 | 422,100 | $8.75 B |
| 08/05/2024 | $215.22 | $222.09 (3.19%) | $224.71 | $212.62 | 591,050 | $8.55 B |
| 08/02/2024 | $229.67 | $227.98 (-0.74%) | $231.74 | $225.15 | 573,700 | $8.78 B |
| 08/01/2024 | $251.10 | $238.13 (-5.17%) | $251.41 | $235.01 | 532,337 | $9.17 B |
| 07/31/2024 | $249.22 | $250.39 (0.47%) | $254.74 | $248.72 | 596,100 | $9.64 B |
| 07/30/2024 | $247.82 | $247.16 (-0.27%) | $252.07 | $246.85 | 388,617 | $9.52 B |
| 07/29/2024 | $250.00 | $245.20 (-1.92%) | $250.06 | $244.13 | 345,000 | $9.44 B |
| 07/26/2024 | $247.63 | $249.23 (0.65%) | $252.99 | $247.23 | 424,525 | $9.60 B |
| 07/25/2024 | $236.17 | $245.72 (4.04%) | $249.72 | $236.17 | 736,348 | $9.46 B |
| 07/24/2024 | $243.00 | $236.39 (-2.72%) | $246.41 | $234.68 | 718,250 | $9.10 B |
| 07/23/2024 | $242.73 | $244.18 (0.6%) | $246.42 | $241.63 | 454,200 | $9.40 B |
| 07/22/2024 | $241.41 | $240.45 (-0.4%) | $242.35 | $238.02 | 472,100 | $9.26 B |
| 07/19/2024 | $241.80 | $240.51 (-0.53%) | $242.20 | $238.84 | 300,200 | $9.24 B |
| 07/18/2024 | $243.54 | $241.80 (-0.71%) | $248.03 | $239.18 | 880,500 | $9.29 B |
| 07/17/2024 | $242.74 | $243.36 (0.26%) | $245.44 | $239.89 | 396,700 | $9.35 B |
| 07/16/2024 | $236.76 | $244.34 (3.2%) | $244.59 | $235.37 | 397,800 | $9.39 B |
| 07/15/2024 | $229.20 | $236.39 (3.14%) | $236.80 | $229.01 | 469,516 | $9.09 B |
| 07/12/2024 | $226.77 | $226.94 (0.07%) | $230.90 | $225.11 | 289,747 | $8.72 B |
| 07/11/2024 | $223.23 | $225.47 (1%) | $226.68 | $222.03 | 297,900 | $8.67 B |
| 07/10/2024 | $215.64 | $221.04 (2.5%) | $222.10 | $215.16 | 344,700 | $8.50 B |
| 07/09/2024 | $215.01 | $214.61 (-0.19%) | $217.11 | $212.80 | 425,700 | $8.25 B |
| 07/08/2024 | $213.13 | $212.64 (-0.23%) | $215.39 | $212.56 | 294,000 | $8.17 B |
| 07/05/2024 | $210.29 | $212.77 (1.18%) | $213.07 | $209.57 | 216,908 | $8.18 B |
| 07/03/2024 | $212.42 | $211.00 (-0.67%) | $213.02 | $210.41 | 154,400 | $8.11 B |
| 07/02/2024 | $210.07 | $211.41 (0.64%) | $213.20 | $210.07 | 393,900 | $8.13 B |
| 07/01/2024 | $209.22 | $211.08 (0.89%) | $211.34 | $207.53 | 422,900 | $8.11 B |