Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercore Inc. Class A Common Stock (NY:EVR)

164.66 -12.94 (-7.29%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 194.00 195.32 176.67 177.60 1,515,624 -32.52(-15.48%)
Apr 02, 2025 195.19 210.28 194.94 210.12 816,225 +9.69(+4.83%)
Apr 01, 2025 199.11 204.27 195.80 200.43 887,985 +0.71(+0.36%)
Mar 31, 2025 195.07 200.98 191.63 199.72 622,344 +0.20(+0.10%)
Mar 28, 2025 202.48 206.96 196.93 199.52 504,205 -5.61(-2.73%)
Mar 27, 2025 207.82 208.01 201.23 205.13 822,492 -7.13(-3.36%)
Mar 26, 2025 218.09 219.59 210.92 212.26 306,865 -4.93(-2.27%)
Mar 25, 2025 217.49 221.31 215.34 217.19 319,160 +0.35(+0.16%)
Mar 24, 2025 212.00 218.34 208.50 216.84 560,187 +10.00(+4.83%)
Mar 21, 2025 201.45 207.40 201.45 206.84 627,113 +2.49(+1.22%)
Mar 20, 2025 201.23 207.91 200.87 204.35 356,521 +0.12(+0.06%)
Mar 19, 2025 200.66 207.20 199.17 204.23 569,665 +2.88(+1.43%)
Mar 18, 2025 202.48 202.92 198.00 201.35 764,677 -2.77(-1.36%)
Mar 17, 2025 200.27 204.68 198.87 204.12 526,413 +3.35(+1.67%)
Mar 14, 2025 198.07 201.82 195.77 200.77 735,734 +6.92(+3.57%)
Mar 13, 2025 195.88 198.61 191.41 193.85 785,058 -4.63(-2.33%)
Mar 12, 2025 201.67 203.74 195.85 198.48 1,044,282 +1.51(+0.77%)
Mar 11, 2025 191.20 197.95 188.28 196.97 1,607,774 +6.69(+3.52%)
Mar 10, 2025 201.08 201.08 185.06 190.28 1,677,552 -16.46(-7.96%)
Mar 07, 2025 209.85 211.20 201.53 206.74 1,133,767 -3.66(-1.74%)
Mar 06, 2025 216.98 217.64 208.21 210.40 1,215,156 -12.20(-5.48%)
Mar 05, 2025 220.97 223.87 216.40 222.60 581,575 +3.11(+1.42%)
Mar 04, 2025 226.47 226.47 212.77 219.49 1,343,925 -13.80(-5.92%)
Mar 03, 2025 240.86 245.00 231.74 233.29 511,161 -8.51(-3.52%)
Feb 28, 2025 237.35 241.82 236.30 241.80 698,014 +3.81(+1.60%)
Feb 27, 2025 246.10 246.10 237.05 237.99 705,506 -7.31(-2.98%)
Feb 26, 2025 241.35 246.86 241.14 245.31 541,151 +5.58(+2.33%)
Feb 25, 2025 246.32 246.38 236.65 239.72 1,170,768 -5.07(-2.07%)
Feb 24, 2025 248.50 250.46 241.68 244.80 779,859 -4.50(-1.80%)
Feb 21, 2025 258.91 258.91 243.41 249.29 734,635 -6.85(-2.67%)
Feb 20, 2025 267.07 267.07 251.31 256.14 547,550 -11.91(-4.44%)
Feb 19, 2025 272.12 272.12 265.88 268.05 391,832 -6.46(-2.35%)
Feb 18, 2025 270.60 274.77 268.24 274.51 394,003 +6.10(+2.27%)
Feb 14, 2025 267.34 271.00 266.15 268.41 569,614 +1.96(+0.74%)
Feb 13, 2025 265.18 268.12 263.25 266.44 486,595 +1.80(+0.68%)
Feb 12, 2025 261.11 264.83 259.06 264.64 341,968 -0.04(-0.02%)
Feb 11, 2025 269.12 269.12 261.29 264.68 670,009 -6.60(-2.43%)
Feb 10, 2025 275.07 275.36 267.94 271.28 511,412 -3.31(-1.21%)
Feb 07, 2025 276.28 281.87 273.91 274.59 572,733 -9.83(-3.46%)
Feb 06, 2025 287.02 288.76 282.10 284.41 463,542 +0.31(+0.11%)
Feb 05, 2025 296.63 296.63 279.63 284.11 671,667 +2.20(+0.78%)
Feb 04, 2025 282.77 287.82 281.59 281.90 419,353 -0.30(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.