5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+8.20%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
+35.11%
YEAR-TO-DATE PERFORMANCE
+19.66%
1 YEAR PERFORMANCE
+11.40%
Evercore Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $306.24 | $296.49 (-3.18%) | $310.47 | $293.63 | 368.66 K | $11.48 B |
| 11/14/2025 | $302.02 | $307.75 (1.9%) | $311.19 | $296.29 | 344.62 K | $11.92 B |
| 11/13/2025 | $318.28 | $306.61 (-3.67%) | $322.66 | $303.46 | 369.41 K | $11.87 B |
| 11/12/2025 | $312.79 | $321.16 (2.68%) | $324.28 | $312.79 | 382.80 K | $12.43 B |
| 11/11/2025 | $309.26 | $311.83 (0.83%) | $313.79 | $307.51 | 167.70 K | $12.07 B |
| 11/10/2025 | $311.52 | $309.13 (-0.77%) | $314.65 | $307.96 | 243.83 K | $11.97 B |
| 11/07/2025 | $298.99 | $306.54 (2.53%) | $306.98 | $293.44 | 522.63 K | $11.87 B |
| 11/06/2025 | $303.07 | $302.87 (-0.07%) | $309.18 | $299.58 | 238.61 K | $11.73 B |
| 11/05/2025 | $296.22 | $303.48 (2.45%) | $306.92 | $295.31 | 292.34 K | $11.75 B |
| 11/04/2025 | $297.07 | $297.61 (0.18%) | $304.14 | $293.06 | 729.44 K | $11.52 B |
| 11/03/2025 | $292.52 | $300.21 (2.63%) | $300.73 | $291.21 | 474.61 K | $11.62 B |
| 10/31/2025 | $290.68 | $294.56 (1.33%) | $296.90 | $288.00 | 526.02 K | $11.40 B |
| 10/30/2025 | $288.00 | $291.66 (1.27%) | $299.79 | $288.00 | 595.87 K | $11.29 B |
| 10/29/2025 | $295.00 | $292.49 (-0.85%) | $312.73 | $289.05 | 1.44 M | $11.32 B |
| 10/28/2025 | $331.59 | $321.75 (-2.97%) | $332.49 | $321.51 | 494.42 K | $12.46 B |
| 10/27/2025 | $327.94 | $330.30 (0.72%) | $331.31 | $324.94 | 269.50 K | $12.79 B |
| 10/24/2025 | $321.70 | $324.24 (0.79%) | $326.20 | $321.10 | 267.64 K | $14.26 B |
| 10/23/2025 | $320.34 | $317.72 (-0.82%) | $320.34 | $311.88 | 335.00 K | $13.97 B |
| 10/22/2025 | $319.78 | $317.07 (-0.85%) | $322.22 | $313.84 | 202.50 K | $13.94 B |
| 10/21/2025 | $317.86 | $320.21 (0.74%) | $322.71 | $315.09 | 265.87 K | $14.08 B |
| 10/20/2025 | $319.33 | $320.97 (0.51%) | $325.20 | $314.54 | 264.80 K | $14.11 B |
| 10/17/2025 | $316.31 | $315.09 (-0.39%) | $320.14 | $311.54 | 290.30 K | $13.85 B |
| 10/16/2025 | $324.58 | $315.95 (-2.66%) | $325.93 | $309.36 | 601.15 K | $13.89 B |
| 10/15/2025 | $323.07 | $323.78 (0.22%) | $326.98 | $318.93 | 315.94 K | $14.24 B |
| 10/14/2025 | $310.23 | $319.91 (3.12%) | $322.16 | $310.04 | 364.20 K | $14.07 B |
| 10/13/2025 | $307.69 | $315.65 (2.59%) | $316.51 | $307.57 | 431.62 K | $13.88 B |
| 10/10/2025 | $315.72 | $300.99 (-4.67%) | $316.59 | $299.48 | 657.31 K | $13.23 B |
| 10/09/2025 | $320.01 | $313.97 (-1.89%) | $323.58 | $312.00 | 421.75 K | $13.81 B |
| 10/08/2025 | $325.45 | $318.00 (-2.29%) | $327.07 | $317.93 | 365.40 K | $13.98 B |
| 10/07/2025 | $327.37 | $324.15 (-0.98%) | $331.40 | $320.90 | 401.85 K | $14.25 B |
| 10/06/2025 | $331.83 | $325.54 (-1.9%) | $333.20 | $318.73 | 475.90 K | $14.31 B |
| 10/03/2025 | $336.11 | $329.06 (-2.1%) | $339.04 | $328.89 | 333.51 K | $14.47 B |
| 10/02/2025 | $331.50 | $334.01 (0.76%) | $335.93 | $329.82 | 354.90 K | $14.69 B |
| 10/01/2025 | $333.44 | $330.91 (-0.76%) | $336.60 | $328.61 | 363.45 K | $14.55 B |
| 09/30/2025 | $341.43 | $337.32 (-1.2%) | $343.01 | $331.95 | 455.70 K | $14.83 B |
| 09/29/2025 | $346.38 | $340.64 (-1.66%) | $348.53 | $334.43 | 395.90 K | $14.98 B |
| 09/26/2025 | $339.08 | $342.39 (0.98%) | $345.78 | $339.08 | 237.20 K | $15.06 B |
| 09/25/2025 | $335.48 | $337.91 (0.72%) | $338.61 | $331.21 | 345.22 K | $14.86 B |
| 09/24/2025 | $356.81 | $340.47 (-4.58%) | $358.01 | $338.05 | 563.90 K | $14.97 B |
| 09/23/2025 | $355.58 | $354.65 (-0.26%) | $363.01 | $351.54 | 389.91 K | $15.59 B |
| 09/22/2025 | $353.76 | $354.39 (0.18%) | $355.62 | $350.20 | 404.12 K | $15.58 B |
| 09/19/2025 | $362.67 | $355.88 (-1.87%) | $364.42 | $352.84 | 1.32 M | $15.65 B |
| 09/18/2025 | $351.98 | $362.79 (3.07%) | $362.79 | $351.98 | 575.34 K | $15.95 B |
| 09/17/2025 | $345.51 | $348.33 (0.82%) | $353.76 | $343.70 | 594.43 K | $15.32 B |
| 09/16/2025 | $347.36 | $345.52 (-0.53%) | $347.47 | $341.33 | 382.20 K | $15.19 B |
| 09/15/2025 | $343.20 | $345.06 (0.54%) | $349.78 | $342.70 | 475.80 K | $15.17 B |
| 09/12/2025 | $343.00 | $341.86 (-0.33%) | $344.21 | $340.15 | 300.94 K | $15.03 B |
| 09/11/2025 | $334.36 | $343.35 (2.69%) | $343.48 | $333.07 | 475.01 K | $15.10 B |
| 09/10/2025 | $326.55 | $332.64 (1.86%) | $332.84 | $324.12 | 416.90 K | $14.63 B |
| 09/09/2025 | $323.70 | $325.30 (0.49%) | $326.31 | $321.14 | 326.40 K | $14.30 B |
| 09/08/2025 | $320.40 | $324.30 (1.22%) | $325.85 | $320.09 | 369.80 K | $14.26 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.
