5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+6.98%
3 MONTH PERFORMANCE
+22.53%
6 MONTH PERFORMANCE
+23.36%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+40.25%
Evercore Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
