Evercore Inc. - EVR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	347.23	350.42	350.42	352.87	342.58	94,485
December 23, 2025	351.08	348.48	348.48	353.15	347.06	181,604
December 22, 2025	345	351.23	351.23	352.63	344.85	304,491
December 19, 2025	338.8	342.36	342.36	342.77	337.08	525,810
December 18, 2025	338.45	338.25	338.25	343.09	336.28	295,749
December 17, 2025	340	334.02	334.02	342.28	330.45	332,700
December 16, 2025	336.62	337.22	337.22	339.19	332.5	415,600
December 15, 2025	340.95	336.69	336.69	342.29	335	430,124
December 12, 2025	346.46	337.03	337.03	346.46	331.61	401,033
December 11, 2025	341.14	344.67	344.67	349.91	340.91	254,600
December 10, 2025	339.47	344.73	344.73	346.54	334.25	339,900
December 09, 2025	328.2	339.99	339.99	344.66	328.2	405,155
December 08, 2025	322.25	329.83	329.83	336.18	319.69	331,200
December 05, 2025	326.85	331.69	331.69	337.45	325.15	433,201
December 04, 2025	328	328.3	328.3	332.44	325.55	456,043
December 03, 2025	319.15	327.39	327.39	328.29	316.17	280,210
December 02, 2025	319.71	318.7	318.7	321.67	315.24	309,107
December 01, 2025	314.7	317.15	317.15	320.48	310.93	259,400
November 28, 2025	318.24	320.07	320.07	322.82	311.89	177,442
November 26, 2025	314.01	317.3	317.3	320.95	312.36	317,500
November 25, 2025	309.89	314.35	314.35	315.79	308.27	331,300
November 24, 2025	306.74	308.86	308.86	312.19	303.99	293,929
November 21, 2025	298.39	306.2	306.2	308.76	296.93	395,000
November 20, 2025	310.44	295.84	295.84	320	295	482,139
November 19, 2025	299.01	305.31	305.31	309.59	299.01	429,000
November 18, 2025	293.19	299.73	299.73	301.71	293.19	255,240
November 17, 2025	306.24	296.49	296.49	310.47	293.63	368,663
November 14, 2025	302.02	307.75	307.75	311.19	296.29	344,616
November 13, 2025	318.28	306.61	306.61	322.66	303.46	369,414
November 12, 2025	312.79	321.16	321.16	324.28	312.79	382,800
November 11, 2025	309.26	311.83	311.83	313.79	307.51	167,700
November 10, 2025	311.52	309.13	309.13	314.65	307.96	243,825
November 07, 2025	298.99	306.54	306.54	306.98	293.44	522,628
November 06, 2025	303.07	302.87	302.87	309.18	299.58	238,614
November 05, 2025	296.22	303.48	303.48	306.92	295.31	292,344
November 04, 2025	297.07	297.61	297.61	304.14	293.06	729,444
November 03, 2025	292.52	300.21	300.21	300.73	291.21	474,609
October 31, 2025	290.68	294.56	294.56	296.9	288	526,022
October 30, 2025	288	291.66	291.66	299.79	288	595,865
October 29, 2025	295	292.49	292.49	312.73	289.05	1.44M
October 28, 2025	331.59	321.75	321.75	332.49	321.51	494,416
October 27, 2025	327.94	330.3	330.3	331.31	324.94	269,500
October 24, 2025	321.7	324.24	324.24	326.2	321.1	267,638
October 23, 2025	320.34	317.72	317.72	320.34	311.88	335,002
October 22, 2025	319.78	317.07	317.07	322.22	313.84	202,503
October 21, 2025	317.86	320.21	320.21	322.71	315.09	265,867
October 20, 2025	319.33	320.97	320.97	325.2	314.54	264,804
October 17, 2025	316.31	315.09	315.09	320.14	311.54	290,300
October 16, 2025	324.58	315.95	315.95	325.93	309.36	601,150
October 15, 2025	323.07	323.78	323.78	326.98	318.93	315,944
October 14, 2025	310.23	319.91	319.91	322.16	310.04	364,200
October 13, 2025	307.69	315.65	315.65	316.51	307.57	431,618
October 10, 2025	315.72	300.99	300.99	316.59	299.48	657,310
October 09, 2025	320.01	313.97	313.58	323.58	312	418,731
October 08, 2025	325.45	318	318	327.07	317.93	365,400
October 07, 2025	327.37	324.15	324.15	331.4	320.9	401,845
October 06, 2025	331.83	325.54	325.54	333.2	318.73	475,900
October 03, 2025	336.11	329.06	329.06	339.04	328.89	333,508
October 02, 2025	331.5	334.01	334.01	335.93	329.82	354,900
October 01, 2025	333.44	330.91	330.91	336.6	328.61	363,446

Evercore Inc. (EVR) NYSE