5 DAY PERFORMANCE
+4.01%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
-29.02%
6 MONTH PERFORMANCE
-22.47%
YEAR-TO-DATE PERFORMANCE
-25.86%
1 YEAR PERFORMANCE
+13.22%
Evercore Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $210.60 | $205.29 (-2.52%) | $212.08 | $194.80 | 1.25 M | $7.88 B |
| 04/29/2025 | $195.03 | $199.00 (2.04%) | $199.20 | $192.77 | 717,022 | $7.63 B |
| 04/28/2025 | $197.65 | $197.22 (-0.22%) | $200.58 | $194.00 | 634,100 | $7.57 B |
| 04/25/2025 | $196.48 | $197.58 (0.56%) | $199.27 | $188.56 | 549,550 | $7.58 B |
| 04/24/2025 | $186.42 | $198.25 (6.35%) | $199.03 | $185.49 | 885,607 | $7.61 B |
| 04/23/2025 | $192.93 | $187.25 (-2.94%) | $201.92 | $185.54 | 1.09 M | $7.18 B |
| 04/22/2025 | $179.49 | $184.26 (2.66%) | $184.68 | $178.54 | 597,101 | $7.07 B |
| 04/21/2025 | $178.31 | $175.46 (-1.6%) | $180.42 | $170.41 | 643,904 | $6.73 B |
| 04/17/2025 | $178.64 | $181.28 (1.48%) | $182.45 | $177.35 | 499,025 | $6.95 B |
| 04/16/2025 | $179.40 | $178.33 (-0.6%) | $181.35 | $175.06 | 479,197 | $6.84 B |
| 04/15/2025 | $181.25 | $182.56 (0.72%) | $186.32 | $180.32 | 516,000 | $7.00 B |
| 04/14/2025 | $177.99 | $181.15 (1.78%) | $184.26 | $177.37 | 882,024 | $6.95 B |
| 04/11/2025 | $172.37 | $173.81 (0.84%) | $176.19 | $168.20 | 1.25 M | $6.67 B |
| 04/10/2025 | $181.75 | $174.88 (-3.78%) | $184.00 | $169.04 | 1.19 M | $6.71 B |
| 04/09/2025 | $161.02 | $189.54 (17.71%) | $195.44 | $160.49 | 1.86 M | $7.27 B |
| 04/08/2025 | $173.97 | $163.77 (-5.86%) | $177.89 | $160.37 | 1.32 M | $6.28 B |
| 04/07/2025 | $152.68 | $164.87 (7.98%) | $171.35 | $148.63 | 1.87 M | $6.33 B |
| 04/04/2025 | $169.28 | $163.95 (-3.15%) | $171.36 | $157.38 | 1.76 M | $6.29 B |
| 04/03/2025 | $194.00 | $177.60 (-8.45%) | $195.32 | $176.67 | 1.52 M | $6.81 B |
| 04/02/2025 | $195.19 | $210.12 (7.65%) | $210.28 | $194.94 | 816,225 | $8.06 B |
| 04/01/2025 | $199.11 | $200.43 (0.66%) | $204.27 | $195.80 | 888,000 | $7.69 B |
| 03/31/2025 | $195.07 | $199.72 (2.38%) | $200.98 | $191.64 | 622,344 | $7.66 B |
| 03/28/2025 | $202.48 | $199.52 (-1.46%) | $206.96 | $196.93 | 504,205 | $7.65 B |
| 03/27/2025 | $207.82 | $205.13 (-1.29%) | $208.01 | $201.23 | 822,500 | $7.87 B |
| 03/26/2025 | $218.09 | $212.26 (-2.67%) | $219.59 | $210.92 | 306,900 | $8.14 B |
| 03/25/2025 | $217.49 | $217.19 (-0.14%) | $221.31 | $215.34 | 319,160 | $8.33 B |
| 03/24/2025 | $212.00 | $216.84 (2.28%) | $218.34 | $208.50 | 560,200 | $8.32 B |
| 03/21/2025 | $201.45 | $206.84 (2.68%) | $207.40 | $201.45 | 627,113 | $7.94 B |
| 03/20/2025 | $201.23 | $204.35 (1.55%) | $207.91 | $200.87 | 356,521 | $7.84 B |
| 03/19/2025 | $200.66 | $204.23 (1.78%) | $207.20 | $199.17 | 569,700 | $7.84 B |
| 03/18/2025 | $202.48 | $201.35 (-0.56%) | $202.92 | $198.00 | 764,700 | $7.72 B |
| 03/17/2025 | $200.27 | $204.12 (1.92%) | $204.68 | $198.87 | 526,413 | $7.83 B |
| 03/14/2025 | $198.07 | $200.77 (1.36%) | $201.82 | $195.77 | 735,734 | $7.70 B |
| 03/13/2025 | $195.88 | $193.85 (-1.04%) | $198.61 | $191.41 | 785,058 | $7.44 B |
| 03/12/2025 | $201.67 | $198.48 (-1.58%) | $203.74 | $195.85 | 1.04 M | $7.61 B |
| 03/11/2025 | $191.20 | $196.97 (3.02%) | $197.95 | $188.28 | 1.61 M | $7.56 B |
| 03/10/2025 | $201.08 | $190.28 (-5.37%) | $201.08 | $185.06 | 1.68 M | $7.30 B |
| 03/07/2025 | $209.85 | $206.74 (-1.48%) | $211.20 | $201.53 | 1.13 M | $7.93 B |
| 03/06/2025 | $216.98 | $210.40 (-3.03%) | $217.64 | $208.21 | 1.22 M | $8.07 B |
| 03/05/2025 | $220.97 | $222.60 (0.74%) | $223.87 | $216.40 | 581,600 | $8.54 B |
| 03/04/2025 | $226.47 | $219.49 (-3.08%) | $226.47 | $212.77 | 1.34 M | $8.42 B |
| 03/03/2025 | $240.86 | $233.29 (-3.14%) | $245.00 | $231.74 | 511,200 | $8.95 B |
| 02/28/2025 | $237.35 | $241.80 (1.87%) | $241.82 | $236.30 | 698,014 | $9.28 B |
| 02/27/2025 | $246.93 | $238.79 (-3.3%) | $246.93 | $237.85 | 703,143 | $9.16 B |
| 02/26/2025 | $242.16 | $246.13 (1.64%) | $247.69 | $241.95 | 539,339 | $9.44 B |
| 02/25/2025 | $247.15 | $240.53 (-2.68%) | $247.21 | $237.44 | 1.17 M | $9.21 B |
| 02/24/2025 | $249.34 | $245.62 (-1.49%) | $251.30 | $242.49 | 777,247 | $9.41 B |
| 02/21/2025 | $259.78 | $250.13 (-3.71%) | $259.78 | $244.23 | 732,200 | $9.60 B |
| 02/20/2025 | $267.97 | $257.00 (-4.09%) | $267.97 | $252.15 | 545,717 | $9.86 B |
| 02/19/2025 | $273.04 | $268.95 (-1.5%) | $273.04 | $266.77 | 390,522 | $10.32 B |
| 02/18/2025 | $271.51 | $275.43 (1.44%) | $275.69 | $269.14 | 392,700 | $10.57 B |
| 02/14/2025 | $268.24 | $269.31 (0.4%) | $271.92 | $267.05 | 567,706 | $10.31 B |
| 02/13/2025 | $266.07 | $267.34 (0.48%) | $269.02 | $264.14 | 485,000 | $10.24 B |
| 02/12/2025 | $261.99 | $265.53 (1.35%) | $265.72 | $259.93 | 340,830 | $10.17 B |
| 02/11/2025 | $270.02 | $265.57 (-1.65%) | $270.02 | $262.17 | 667,800 | $10.17 B |
| 02/10/2025 | $276.00 | $272.19 (-1.38%) | $276.29 | $268.84 | 509,700 | $10.42 B |
| 02/07/2025 | $277.21 | $275.51 (-0.61%) | $282.82 | $274.83 | 570,815 | $10.55 B |
| 02/06/2025 | $287.99 | $285.37 (-0.91%) | $289.73 | $283.05 | 462,005 | $10.93 B |
| 02/05/2025 | $297.63 | $285.06 (-4.22%) | $297.63 | $280.57 | 669,401 | $10.92 B |
| 02/04/2025 | $283.72 | $282.85 (-0.31%) | $288.79 | $282.54 | 417,977 | $10.83 B |
| 02/03/2025 | $282.53 | $283.15 (0.22%) | $285.19 | $278.55 | 383,214 | $10.84 B |
| 01/31/2025 | $293.44 | $291.27 (-0.74%) | $295.61 | $290.83 | 476,641 | $11.15 B |
| 01/30/2025 | $290.00 | $289.52 (-0.17%) | $292.83 | $287.66 | 259,024 | $11.09 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.
