Home

Evercore Inc. Class A Common Stock (EVR)

163.95
-13.65 (-7.69%)
NYSE · Last Trade: Apr 4th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Evercore Inc. Class A Common Stock (EVR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025169.27171.36157.38163.951,762,325163.95
4/03/2025194.00195.32176.67177.601,515,624177.60
4/02/2025195.19210.28194.94210.12816,225210.12
4/01/2025199.11204.27195.80200.43887,985200.43
3/31/2025195.07200.98191.63199.72622,344199.72
3/28/2025202.48206.96196.93199.52504,205199.52
3/27/2025207.82208.01201.23205.13822,492205.13
3/26/2025218.09219.59210.92212.26306,863212.26
3/25/2025217.49221.31215.34217.19319,160217.19
3/24/2025212.00218.34208.50216.84560,187216.84
3/21/2025201.45207.40201.45206.84627,113206.84
3/20/2025201.23207.91200.87204.35356,521204.35
3/19/2025200.66207.20199.17204.23569,665204.23
3/18/2025202.48202.92198.00201.35764,677201.35
3/17/2025200.27204.68198.87204.12526,413204.12
3/14/2025198.07201.82195.77200.77735,734200.77
3/13/2025195.88198.61191.41193.85785,058193.85
3/12/2025201.67203.74195.85198.481,044,282198.48
3/11/2025191.20197.95188.28196.971,607,774196.97
3/10/2025201.08201.08185.06190.281,677,552190.28
3/07/2025209.85211.20201.53206.741,133,767206.74
3/06/2025216.98217.64208.21210.401,215,156210.40
3/05/2025220.97223.87216.40222.60581,575222.60
3/04/2025226.47226.47212.77219.491,343,925219.49
3/03/2025240.86245.00231.74233.29511,161233.29
2/28/2025237.35241.82236.30241.80698,014241.80
2/27/2025246.93246.93237.84238.79703,143237.99
2/26/2025242.16247.69241.95246.13539,339245.31
2/25/2025247.15247.21237.44240.531,166,846239.72
2/24/2025249.34251.30242.49245.62777,247244.80
2/21/2025259.78259.78244.23250.13732,174249.29
2/20/2025267.97267.97252.15257.00545,716256.14
2/19/2025273.04273.04266.77268.95390,520268.05
2/18/2025271.51275.69269.14275.43392,683274.51
2/14/2025268.24271.92267.05269.31567,706268.41
2/13/2025266.07269.02264.14267.34484,965266.44
2/12/2025261.99265.72259.93265.53340,823264.64
2/11/2025270.02270.02262.17265.57667,765264.68
2/10/2025276.00276.29268.84272.19509,699271.28
2/07/2025277.21282.82274.83275.51570,815274.59
2/06/2025287.99289.73283.05285.37461,990284.41
2/05/2025297.63297.63280.57285.06669,417284.11
2/04/2025283.72288.79282.54282.85417,949281.90
2/03/2025282.53285.19278.55283.15383,214282.20
1/31/2025293.44295.61290.83291.27476,641290.29
1/30/2025290.00292.83287.66289.52259,023288.55
1/29/2025285.60290.49284.43284.71321,171283.76
1/28/2025280.93287.31280.40286.67265,494285.71
1/27/2025281.43287.04278.20281.38313,623280.44
1/24/2025283.00287.59283.00285.96248,968285.00
1/23/2025285.85286.77281.55284.64305,600283.69
1/22/2025289.18290.73284.49286.29409,608285.33
1/21/2025286.02289.48284.73287.59208,639286.63
1/17/2025281.73283.35280.27282.60222,201281.65
1/16/2025278.26283.49277.35279.34281,746278.40
1/15/2025276.08279.08272.77276.29321,734275.36
1/14/2025267.43267.43261.56266.20515,041265.31
1/13/2025258.70261.60257.38260.86441,392259.99
1/10/2025268.26268.26257.35262.95460,418262.07
1/08/2025273.73277.32272.53274.32532,254273.40
1/07/2025278.84280.04267.63274.77398,013273.85
1/06/2025280.35281.64277.23278.86206,918277.93