Evercore Inc. - EVR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	324.01	328.14	328.14	332.2	319.09	444,082
February 19, 2026	330.57	326.87	326.87	332	322	581,924
February 18, 2026	321.94	331.04	331.04	334.71	321.94	575,803
February 17, 2026	325.37	320.01	320.01	326.39	317.19	611,300
February 13, 2026	321.62	322.28	322.28	328.71	314.42	604,587
February 12, 2026	339.72	319.17	319.17	352.11	305.01	1.16M
February 11, 2026	364.35	345.55	345.55	364.35	345.1	437,848
February 10, 2026	361.82	362.18	362.18	368.61	354.6	508,100
February 09, 2026	357	359.65	359.65	369.64	353.2	556,930
February 06, 2026	352.01	357.73	357.73	367.52	349.52	698,806
February 05, 2026	342.6	351.14	351.14	357.87	333.25	998,302
February 04, 2026	356.62	356.36	356.36	361	340	877,243
February 03, 2026	354.51	338.73	338.73	357.65	334.82	680,716
February 02, 2026	356.07	354.68	354.68	362.34	351.64	500,909
January 30, 2026	352.55	353.27	353.27	360.41	350.07	406,540
January 29, 2026	367.1	355.91	355.91	371.33	352.56	577,182
January 28, 2026	364.6	363.18	363.18	365.64	357.68	307,400
January 27, 2026	363.62	363.51	363.51	365.82	360.96	307,800
January 26, 2026	369.74	363.9	363.9	369.74	363.19	364,900
January 23, 2026	371.52	362	362	371.52	360.83	246,708
January 22, 2026	377.84	372	372	377.96	370.49	220,905
January 21, 2026	370.2	372.27	372.27	380.52	367	356,930
January 20, 2026	367.5	366.5	366.5	379.88	352	348,000
January 16, 2026	383.67	378.84	378.84	388.71	376.91	469,655
January 15, 2026	368.98	383.12	383.12	384.11	367.5	413,600
January 14, 2026	363.58	366.54	366.54	368.57	355.16	281,881
January 13, 2026	370.36	365.72	365.72	371.78	363.04	246,232
January 12, 2026	364.07	370.67	370.67	371.51	359.3	293,959
January 09, 2026	366.88	369.01	369.01	374.77	360.81	326,308
January 08, 2026	374.08	365.67	365.67	374.3	364.08	370,800
January 07, 2026	373.97	373.05	373.05	376.35	368.6	373,967
January 06, 2026	363.42	374.02	374.02	375.51	356.19	489,900
January 05, 2026	351.3	364.47	364.47	373.47	351.3	491,549
January 02, 2026	341.04	351.27	351.27	352.11	341.04	175,100
December 31, 2025	342.97	340.25	340.25	346	338.95	210,700
December 30, 2025	347	343.64	343.64	348.49	341.6	186,100
December 29, 2025	351.2	347.19	347.19	352.12	343.81	173,008
December 26, 2025	351.16	352.18	352.18	353.3	348.71	168,227
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

Evercore Inc. (EVR) NYSE