5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
-12.61%
3 MONTH PERFORMANCE
+10.45%
6 MONTH PERFORMANCE
+8.67%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
+20.19%
Evercore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $321.94 | $331.04 (2.83%) | $334.71 | $321.94 | 575.80 K | $12.81 B |
| 02/17/2026 | $325.37 | $320.01 (-1.65%) | $326.39 | $317.19 | 611.30 K | $12.38 B |
| 02/13/2026 | $321.62 | $322.28 (0.21%) | $328.71 | $314.42 | 604.60 K | $12.47 B |
| 02/12/2026 | $339.72 | $319.17 (-6.05%) | $352.11 | $305.01 | 1.16 M | $12.35 B |
| 02/11/2026 | $363.16 | $345.55 (-4.85%) | $366.23 | $344.53 | 494.30 K | $13.37 B |
| 02/10/2026 | $361.82 | $362.18 (0.1%) | $368.61 | $354.60 | 508.10 K | $14.01 B |
| 02/09/2026 | $357.00 | $359.65 (0.74%) | $369.64 | $353.20 | 556.93 K | $13.92 B |
| 02/06/2026 | $352.01 | $357.73 (1.62%) | $367.52 | $349.52 | 698.81 K | $13.84 B |
| 02/05/2026 | $342.60 | $351.14 (2.49%) | $357.87 | $333.25 | 998.30 K | $13.59 B |
| 02/04/2026 | $356.62 | $356.36 (-0.07%) | $361.00 | $340.00 | 877.60 K | $13.79 B |
| 02/03/2026 | $354.51 | $338.73 (-4.45%) | $357.65 | $334.82 | 680.72 K | $13.11 B |
| 02/02/2026 | $356.07 | $354.68 (-0.39%) | $362.34 | $351.64 | 500.91 K | $13.72 B |
| 01/30/2026 | $352.55 | $353.27 (0.2%) | $360.41 | $350.07 | 406.54 K | $13.68 B |
| 01/29/2026 | $367.10 | $355.91 (-3.05%) | $371.33 | $352.56 | 577.20 K | $13.78 B |
| 01/28/2026 | $364.60 | $363.18 (-0.39%) | $365.64 | $357.68 | 307.40 K | $14.06 B |
| 01/27/2026 | $363.62 | $363.51 (-0.03%) | $365.82 | $360.96 | 307.80 K | $14.07 B |
| 01/26/2026 | $369.74 | $363.90 (-1.58%) | $369.74 | $363.19 | 364.90 K | $14.09 B |
| 01/23/2026 | $368.99 | $362.00 (-1.89%) | $370.89 | $360.82 | 246.71 K | $14.02 B |
| 01/22/2026 | $377.84 | $372.00 (-1.55%) | $377.96 | $370.49 | 220.91 K | $14.40 B |
| 01/21/2026 | $370.20 | $372.27 (0.56%) | $380.52 | $367.00 | 356.93 K | $14.41 B |
| 01/20/2026 | $367.50 | $366.50 (-0.27%) | $379.88 | $352.00 | 348.00 K | $14.19 B |
| 01/16/2026 | $383.67 | $378.84 (-1.26%) | $388.71 | $376.91 | 469.66 K | $14.67 B |
| 01/15/2026 | $368.98 | $383.12 (3.83%) | $384.11 | $367.50 | 413.60 K | $14.83 B |
| 01/14/2026 | $363.58 | $366.54 (0.81%) | $368.57 | $355.16 | 281.88 K | $14.19 B |
| 01/13/2026 | $370.66 | $365.72 (-1.33%) | $371.99 | $363.04 | 285.33 K | $14.16 B |
| 01/12/2026 | $364.07 | $370.67 (1.81%) | $371.51 | $359.30 | 293.96 K | $14.35 B |
| 01/09/2026 | $366.88 | $369.01 (0.58%) | $374.77 | $360.81 | 326.31 K | $14.29 B |
| 01/08/2026 | $374.08 | $365.67 (-2.25%) | $374.30 | $364.08 | 370.80 K | $14.16 B |
| 01/07/2026 | $373.97 | $373.05 (-0.25%) | $376.35 | $368.60 | 373.97 K | $14.44 B |
| 01/06/2026 | $363.42 | $374.02 (2.92%) | $375.51 | $356.19 | 489.90 K | $14.48 B |
| 01/05/2026 | $351.30 | $364.47 (3.75%) | $373.47 | $351.30 | 491.55 K | $14.11 B |
| 01/02/2026 | $341.04 | $351.27 (3%) | $352.11 | $341.04 | 175.10 K | $13.60 B |
| 12/31/2025 | $342.97 | $340.25 (-0.79%) | $346.00 | $338.95 | 210.70 K | $13.17 B |
| 12/30/2025 | $347.00 | $343.64 (-0.97%) | $348.49 | $341.60 | 186.10 K | $13.31 B |
| 12/29/2025 | $351.20 | $347.19 (-1.14%) | $352.12 | $343.81 | 173.01 K | $13.44 B |
| 12/26/2025 | $351.16 | $352.18 (0.29%) | $353.30 | $348.71 | 168.23 K | $13.64 B |
| 12/24/2025 | $347.23 | $350.42 (0.92%) | $352.87 | $342.58 | 94.50 K | $13.57 B |
| 12/23/2025 | $351.08 | $348.48 (-0.74%) | $353.15 | $347.06 | 181.60 K | $13.49 B |
| 12/22/2025 | $345.00 | $351.23 (1.81%) | $352.63 | $344.85 | 304.49 K | $13.60 B |
| 12/19/2025 | $338.80 | $342.36 (1.05%) | $342.77 | $337.08 | 525.81 K | $13.26 B |
| 12/18/2025 | $338.45 | $338.25 (-0.06%) | $343.09 | $336.28 | 295.75 K | $13.10 B |
| 12/17/2025 | $340.00 | $334.02 (-1.76%) | $342.28 | $330.45 | 332.70 K | $12.93 B |
| 12/16/2025 | $336.62 | $337.22 (0.18%) | $339.19 | $332.50 | 415.60 K | $13.06 B |
| 12/15/2025 | $340.95 | $336.69 (-1.25%) | $342.29 | $335.00 | 430.12 K | $13.04 B |
| 12/12/2025 | $346.46 | $337.03 (-2.72%) | $346.46 | $331.61 | 401.03 K | $13.05 B |
| 12/11/2025 | $341.14 | $344.67 (1.03%) | $349.91 | $340.91 | 254.60 K | $13.34 B |
| 12/10/2025 | $339.47 | $344.73 (1.55%) | $346.54 | $334.25 | 339.90 K | $13.35 B |
| 12/09/2025 | $328.20 | $339.99 (3.59%) | $344.66 | $328.20 | 405.16 K | $13.16 B |
| 12/08/2025 | $322.25 | $329.83 (2.35%) | $336.18 | $319.69 | 331.20 K | $12.77 B |
| 12/05/2025 | $326.85 | $331.69 (1.48%) | $337.45 | $325.15 | 433.20 K | $12.84 B |
| 12/04/2025 | $328.00 | $328.30 (0.09%) | $332.44 | $325.55 | 456.04 K | $12.71 B |
| 12/03/2025 | $319.15 | $327.39 (2.58%) | $328.29 | $316.17 | 280.21 K | $12.68 B |
| 12/02/2025 | $319.71 | $318.70 (-0.32%) | $321.67 | $315.24 | 309.11 K | $12.34 B |
| 12/01/2025 | $314.70 | $317.15 (0.78%) | $320.48 | $310.93 | 259.40 K | $12.28 B |
| 11/28/2025 | $318.24 | $320.07 (0.58%) | $322.82 | $311.89 | 177.44 K | $12.39 B |
| 11/26/2025 | $314.01 | $317.30 (1.05%) | $320.95 | $312.36 | 317.50 K | $12.29 B |
| 11/25/2025 | $309.89 | $314.35 (1.44%) | $315.79 | $308.27 | 331.30 K | $12.17 B |
| 11/24/2025 | $306.74 | $308.86 (0.69%) | $312.19 | $303.99 | 293.93 K | $11.96 B |
| 11/21/2025 | $298.39 | $306.20 (2.62%) | $308.76 | $296.93 | 395.00 K | $11.86 B |
| 11/20/2025 | $310.44 | $295.84 (-4.7%) | $320.00 | $295.00 | 482.14 K | $11.45 B |
| 11/19/2025 | $299.01 | $305.31 (2.11%) | $309.59 | $299.01 | 429.00 K | $11.82 B |
| 11/18/2025 | $293.19 | $299.73 (2.23%) | $301.71 | $292.97 | 317.20 K | $11.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
