Evercore Inc. - EVR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	339.08	342.39	342.39	345.78	339.08	237,200
September 25, 2025	335.48	337.91	337.91	338.61	331.21	345,216
September 24, 2025	356.81	340.47	340.47	358.01	338.05	563,900
September 23, 2025	355.58	354.65	354.65	363.01	351.54	389,905
September 22, 2025	353.76	354.39	354.39	355.7	350.2	403,863
September 19, 2025	362.67	355.88	355.88	364.42	352.84	1.32M
September 18, 2025	351.98	362.79	362.79	362.79	351.98	575,300
September 17, 2025	345.51	348.33	348.33	353.76	343.7	594,400
September 16, 2025	347.36	345.52	345.52	347.47	341.33	382,200
September 15, 2025	343.2	345.06	345.06	349.78	342.7	475,800
September 12, 2025	343	341.86	341.86	344.21	340.15	300,935
September 11, 2025	334.36	343.35	343.35	343.48	333.07	475,009
September 10, 2025	326.55	332.64	332.64	332.84	324.12	416,900
September 09, 2025	323.7	325.3	325.3	326.31	321.14	326,400
September 08, 2025	320.4	324.3	324.3	325.85	320.09	369,800
September 05, 2025	320.52	318.77	318.77	323.24	313.39	488,285
September 04, 2025	314.2	318.14	318.14	320.12	312.39	489,200
September 03, 2025	317.17	312.92	312.92	318.24	306.07	451,444
September 02, 2025	313.47	317.67	317.67	318.03	309.5	339,600
August 29, 2025	324.25	321.55	321.55	325.2	318.98	260,315
August 28, 2025	325.36	325.35	324.51	327.5	323.23	298,000
August 27, 2025	323.26	324.26	323.42	326.53	323.07	365,448
August 26, 2025	318.07	324.59	323.75	325.12	316.46	359,035
August 25, 2025	319.48	318.35	317.53	321.36	313.83	359,817
August 22, 2025	308.58	319.86	319.03	322.76	306.81	570,735
August 21, 2025	300.77	305.01	304.22	305.95	300.75	345,815
August 20, 2025	300	304.51	303.72	304.8	293.53	482,800
August 19, 2025	304.29	301.83	301.05	306.78	300.51	355,400
August 18, 2025	307.35	304.64	304.64	308.01	303.48	279,011
August 15, 2025	314.46	307.71	307.71	314.46	304.92	317,318
August 14, 2025	311.43	313.41	313.41	313.99	310.4	238,700
August 13, 2025	310	314.87	314.87	315.25	307.64	418,000
August 12, 2025	299.14	307.88	307.88	308.21	297.08	365,607
August 11, 2025	296.46	295.74	295.74	299	295.3	384,400
August 08, 2025	300.09	295.73	295.73	302.55	295.15	422,140
August 07, 2025	304.18	297.84	297.84	304.47	296.03	512,800
August 06, 2025	299.2	299.71	299.71	301.91	296.87	361,939
August 05, 2025	302.98	298.66	298.66	302.98	293.03	422,949
August 04, 2025	297	300.01	300.01	301.79	295.92	398,200
August 01, 2025	293.52	294.01	294.01	296.47	283.88	806,400
July 31, 2025	305.6	301.14	301.14	309.44	300.01	905,000
July 30, 2025	318.5	310.25	310.25	320.65	305.55	1.29M
July 29, 2025	304.96	302.55	302.55	305	298.82	705,819
July 28, 2025	301.99	302.54	302.54	303.01	297.9	578,929
July 25, 2025	303.35	301.08	301.08	303.54	299.21	539,832
July 24, 2025	301.88	300.52	300.52	302.25	298.42	412,300
July 23, 2025	299.13	300.04	300.04	301.79	297.72	317,718
July 22, 2025	293.2	296.96	296.96	297.17	288.2	460,548
July 21, 2025	300.29	293.25	293.25	300.76	292.81	386,200
July 18, 2025	301.26	298.52	298.52	301.26	297.22	281,600
July 17, 2025	292.14	298.95	298.95	301.2	291.74	581,052
July 16, 2025	288.68	293.86	293.86	294.28	284.25	545,700
July 15, 2025	292.63	287	287	292.63	285.72	906,900
July 14, 2025	292.55	292.63	292.63	294.02	286.35	938,817
July 11, 2025	297.07	291.53	291.53	298.65	290.06	1.02M
July 10, 2025	294.28	298.97	298.97	301.4	294.28	536,401
July 09, 2025	288.56	293.39	293.39	293.48	285.76	488,730
July 08, 2025	286.45	285.5	285.5	288.49	284.52	596,539
July 07, 2025	285.52	283.79	283.79	289.26	281.63	475,041
July 03, 2025	286	287.5	287.5	287.84	283.62	322,000

Evercore Inc. (EVR) NYSE