5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
+11.18%
6 MONTH PERFORMANCE
+43.05%
YEAR-TO-DATE PERFORMANCE
+65.18%
1 YEAR PERFORMANCE
+62.93%
Evercore Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $277.16 | $282.42 (1.9%) | $283.17 | $277.16 | 212,413 | $10.81 B |
| 12/24/2024 | $276.26 | $279.26 (1.09%) | $280.50 | $275.61 | 87,200 | $10.69 B |
| 12/23/2024 | $274.32 | $275.17 (0.31%) | $276.52 | $272.74 | 282,600 | $10.54 B |
| 12/20/2024 | $269.08 | $275.84 (2.51%) | $279.31 | $262.67 | 886,541 | $10.56 B |
| 12/19/2024 | $278.29 | $270.57 (-2.77%) | $281.21 | $269.96 | 427,000 | $10.36 B |
| 12/18/2024 | $292.14 | $272.50 (-6.72%) | $294.92 | $271.68 | 586,000 | $10.44 B |
| 12/17/2024 | $295.39 | $290.20 (-1.76%) | $297.10 | $287.55 | 392,300 | $11.11 B |
| 12/16/2024 | $297.23 | $298.37 (0.38%) | $299.11 | $292.15 | 423,900 | $11.43 B |
| 12/13/2024 | $299.41 | $295.52 (-1.3%) | $302.88 | $294.48 | 255,400 | $11.32 B |
| 12/12/2024 | $297.98 | $299.40 (0.48%) | $301.35 | $295.14 | 342,100 | $11.47 B |
| 12/11/2024 | $293.82 | $297.44 (1.23%) | $298.02 | $293.43 | 304,122 | $11.39 B |
| 12/10/2024 | $294.24 | $291.11 (-1.06%) | $296.16 | $290.47 | 280,644 | $11.15 B |
| 12/09/2024 | $300.18 | $295.17 (-1.67%) | $303.63 | $293.35 | 301,721 | $11.30 B |
| 12/06/2024 | $297.50 | $297.76 (0.09%) | $298.24 | $293.60 | 448,600 | $11.40 B |
| 12/05/2024 | $298.71 | $296.68 (-0.68%) | $301.03 | $295.41 | 339,011 | $11.36 B |
| 12/04/2024 | $302.90 | $300.96 (-0.64%) | $305.42 | $299.50 | 313,900 | $11.52 B |
| 12/03/2024 | $307.08 | $303.00 (-1.33%) | $307.54 | $301.75 | 238,248 | $11.60 B |
| 12/02/2024 | $310.12 | $305.57 (-1.47%) | $310.12 | $305.31 | 236,116 | $11.70 B |
| 11/29/2024 | $310.88 | $307.90 (-0.96%) | $312.00 | $307.39 | 141,205 | $11.79 B |
| 11/27/2024 | $313.70 | $308.10 (-1.79%) | $314.83 | $306.87 | 165,700 | $11.80 B |
| 11/26/2024 | $309.99 | $311.00 (0.33%) | $313.25 | $308.25 | 325,743 | $11.91 B |
| 11/25/2024 | $314.31 | $313.75 (-0.18%) | $317.30 | $310.71 | 521,315 | $12.01 B |
| 11/22/2024 | $311.33 | $311.35 (0.01%) | $313.74 | $308.92 | 507,700 | $11.92 B |
| 11/21/2024 | $303.80 | $309.53 (1.89%) | $312.60 | $302.16 | 234,300 | $11.85 B |
| 11/20/2024 | $301.38 | $301.30 (-0.03%) | $302.04 | $295.14 | 270,137 | $11.54 B |
| 11/19/2024 | $293.83 | $300.89 (2.4%) | $301.29 | $291.56 | 215,200 | $11.52 B |
| 11/18/2024 | $300.87 | $297.37 (-1.16%) | $302.45 | $295.79 | 256,339 | $11.39 B |
| 11/15/2024 | $296.66 | $299.38 (0.92%) | $300.25 | $293.80 | 244,052 | $11.46 B |
| 11/14/2024 | $303.53 | $299.66 (-1.27%) | $304.00 | $298.31 | 261,202 | $11.48 B |
| 11/13/2024 | $304.11 | $301.80 (-0.76%) | $308.24 | $301.50 | 303,064 | $11.56 B |
| 11/12/2024 | $314.13 | $307.05 (-2.25%) | $316.90 | $304.91 | 240,300 | $11.76 B |
| 11/11/2024 | $314.82 | $315.65 (0.26%) | $319.36 | $312.91 | 286,205 | $12.09 B |
| 11/08/2024 | $306.90 | $308.82 (0.63%) | $310.16 | $303.44 | 280,800 | $11.83 B |
| 11/07/2024 | $314.25 | $306.43 (-2.49%) | $317.42 | $306.29 | 490,200 | $11.73 B |
| 11/06/2024 | $298.83 | $316.00 (5.75%) | $324.06 | $297.52 | 1.34 M | $12.10 B |
| 11/05/2024 | $264.87 | $271.84 (2.63%) | $272.79 | $264.87 | 429,525 | $10.41 B |
| 11/04/2024 | $267.62 | $263.76 (-1.44%) | $267.62 | $260.63 | 325,132 | $10.10 B |
| 11/01/2024 | $267.46 | $268.84 (0.52%) | $272.65 | $267.37 | 318,444 | $10.29 B |
| 10/31/2024 | $263.75 | $264.17 (0.16%) | $266.77 | $261.31 | 307,310 | $10.12 B |
| 10/30/2024 | $265.63 | $265.07 (-0.21%) | $270.95 | $265.03 | 299,700 | $10.15 B |
| 10/29/2024 | $258.74 | $265.21 (2.5%) | $265.58 | $258.30 | 408,900 | $10.16 B |
| 10/28/2024 | $263.96 | $261.35 (-0.99%) | $264.25 | $259.92 | 274,532 | $10.01 B |
| 10/25/2024 | $263.82 | $260.57 (-1.23%) | $266.76 | $258.89 | 347,500 | $9.98 B |
| 10/24/2024 | $259.58 | $262.77 (1.23%) | $265.08 | $257.40 | 348,317 | $10.06 B |
| 10/23/2024 | $270.04 | $257.74 (-4.55%) | $275.70 | $255.98 | 792,750 | $9.87 B |
| 10/22/2024 | $276.97 | $275.61 (-0.49%) | $277.78 | $274.10 | 538,824 | $10.55 B |
| 10/21/2024 | $286.10 | $278.39 (-2.69%) | $286.10 | $277.84 | 356,600 | $10.66 B |
| 10/18/2024 | $282.92 | $286.04 (1.1%) | $288.03 | $280.05 | 379,827 | $11.01 B |
| 10/17/2024 | $278.00 | $282.28 (1.54%) | $282.40 | $277.88 | 500,100 | $10.87 B |
| 10/16/2024 | $275.73 | $276.65 (0.33%) | $276.99 | $274.21 | 288,700 | $10.65 B |
| 10/15/2024 | $272.92 | $272.68 (-0.09%) | $277.18 | $269.28 | 410,116 | $10.50 B |
| 10/14/2024 | $266.00 | $271.02 (1.89%) | $271.70 | $265.00 | 262,500 | $10.43 B |
| 10/11/2024 | $254.10 | $265.61 (4.53%) | $266.21 | $254.10 | 450,519 | $10.23 B |
| 10/10/2024 | $253.72 | $252.89 (-0.33%) | $253.72 | $250.66 | 156,500 | $9.74 B |
| 10/09/2024 | $249.86 | $255.07 (2.09%) | $255.99 | $249.86 | 279,132 | $9.82 B |
| 10/08/2024 | $248.12 | $248.61 (0.2%) | $251.08 | $246.66 | 195,700 | $9.57 B |
| 10/07/2024 | $250.78 | $247.57 (-1.28%) | $250.86 | $246.83 | 140,813 | $9.53 B |
| 10/04/2024 | $252.17 | $251.74 (-0.17%) | $254.09 | $249.88 | 160,940 | $9.69 B |
| 10/03/2024 | $247.80 | $247.87 (0.03%) | $248.53 | $245.16 | 218,804 | $9.54 B |
| 10/02/2024 | $248.71 | $248.78 (0.03%) | $253.35 | $248.39 | 313,100 | $9.58 B |
| 10/01/2024 | $252.90 | $251.00 (-0.75%) | $252.90 | $248.26 | 222,100 | $9.66 B |
| 09/30/2024 | $252.74 | $253.34 (0.24%) | $254.87 | $249.67 | 422,346 | $9.75 B |
| 09/27/2024 | $258.14 | $254.13 (-1.55%) | $258.14 | $253.98 | 245,827 | $9.78 B |