Evercore Inc. (EVR) NYSE

304.95

+3.67(+1.22%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	291.96	304.95	304.95	308.81	289.53	450,673
April 01, 2026	303.36	301.28	301.28	309.82	300.52	647,473
March 31, 2026	291.72	298.51	298.51	304.41	288.8	988,970
March 30, 2026	282.96	285.22	285.22	288.2	280.38	409,222
March 27, 2026	280.89	279.05	279.05	285.08	274.5	335,854
March 26, 2026	282.57	284.75	284.75	291.54	282.57	337,964
March 25, 2026	284.61	286.87	286.87	289.73	276.12	589,842
March 24, 2026	276	278.43	278.43	280.48	273.83	693,235
March 23, 2026	289.54	279.12	279.12	289.63	278.92	909,482
March 20, 2026	274.25	274.87	274.87	277.95	271	774,228
March 19, 2026	271	274.89	274.89	277.41	269.57	745,281
March 18, 2026	283.02	275.03	275.03	284.94	274.63	885,601
March 17, 2026	277.59	278.69	278.69	282.58	277.59	658,729
March 16, 2026	275	272.32	272.32	280.71	270.75	539,258
March 13, 2026	270.17	268.24	268.24	274.96	266.78	872,824
March 12, 2026	281.8	267.19	267.19	284.39	265.87	1.38M
March 11, 2026	285.44	288.33	288.33	290.05	278.33	541,864
March 10, 2026	288.63	286.95	286.95	293	282.19	521,043
March 09, 2026	280.93	285.78	285.78	286.05	270.91	1.06M
March 06, 2026	294.96	289.02	289.02	295.94	280.66	964,420
March 05, 2026	310.66	302.77	302.77	316.58	299.32	595,246
March 04, 2026	310.28	313.43	313.43	317.41	308.82	425,960
March 03, 2026	302.89	307.77	307.77	313.3	299	575,880
March 02, 2026	299.61	314.48	314.48	316.96	298.47	479,937
February 27, 2026	317.34	308.84	308.84	317.34	300.36	1.2M
February 26, 2026	322.13	326.95	326.11	328.42	318.21	515,200
February 25, 2026	319.5	318.94	318.12	320.25	312.53	447,100
February 24, 2026	303.9	313.24	312.44	318.22	299.91	720,643
February 23, 2026	323.82	305.27	304.49	327.95	303.62	785,507
February 20, 2026	324.01	328.14	0	332.2	319.09	444,082
February 19, 2026	330.57	326.87	0	332	322	581,924
February 18, 2026	321.94	331.04	0	334.71	321.94	575,803
February 17, 2026	325.37	320.01	0	326.39	317.19	611,300
February 13, 2026	321.62	322.28	0	328.71	314.42	604,600
February 12, 2026	339.72	319.17	0	352.11	305.01	1.16M
February 11, 2026	363.16	345.55	0	366.23	344.53	494,300
February 10, 2026	361.82	362.18	0	368.61	354.6	508,100
February 09, 2026	357	359.65	0	369.64	353.2	556,930
February 06, 2026	352.01	357.73	0	367.52	349.52	698,806
February 05, 2026	342.6	351.14	0	357.87	333.25	998,302
February 04, 2026	356.62	356.36	0	361	340	877,600
February 03, 2026	354.51	338.73	0	357.65	334.82	680,716
February 02, 2026	356.07	354.68	0	362.34	351.64	500,909
January 30, 2026	352.55	353.27	0	360.41	350.07	406,540
January 29, 2026	367.1	355.91	0	371.33	352.56	577,200
January 28, 2026	364.6	363.18	0	365.64	357.68	307,400
January 27, 2026	363.62	363.51	0	365.82	360.96	307,800
January 26, 2026	369.74	363.9	0	369.74	363.19	364,900
January 23, 2026	368.99	362	0	370.89	360.82	246,711
January 22, 2026	377.84	372	0	377.96	370.49	220,905
January 21, 2026	370.2	372.27	0	380.52	367	356,930
January 20, 2026	367.5	366.5	0	379.88	352	348,000
January 16, 2026	383.67	378.84	0	388.71	376.91	469,655
January 15, 2026	368.98	383.12	0	384.11	367.5	413,600
January 14, 2026	363.58	366.54	0	368.57	355.16	281,881
January 13, 2026	370.66	365.72	0	371.99	363.04	285,325
January 12, 2026	364.07	370.67	0	371.51	359.3	293,959
January 09, 2026	366.88	369.01	0	374.77	360.81	326,308
January 08, 2026	374.08	365.67	0	374.3	364.08	370,800
January 07, 2026	373.97	373.05	0	376.35	368.6	373,967