Home

Evercore Inc. Class A Common Stock (EVR)

231.49
-2.65 (-1.13%)
NYSE · Last Trade: Jun 1st, 2:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Evercore Inc. Class A Common Stock (EVR)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025232.04233.00228.49231.49653,076231.49
5/29/2025235.13236.14230.93234.98452,131234.14
5/28/2025233.73234.27231.39232.38333,801231.55
5/27/2025229.25234.82226.72234.48420,427233.64
5/23/2025220.43226.99217.19226.10322,406225.29
5/22/2025223.49227.06221.23225.52267,476224.71
5/21/2025232.90234.64223.90224.07780,377223.27
5/20/2025237.88239.44234.00236.50544,445235.66
5/19/2025238.14241.14236.76240.26335,588239.40
5/16/2025237.48242.54236.33241.58500,477240.72
5/15/2025238.42240.39235.90237.27622,915236.42
5/14/2025235.91242.24234.36240.26939,496239.40
5/13/2025233.80237.53231.74236.151,261,532235.31
5/12/2025229.68242.92229.68233.001,029,465232.17
5/09/2025217.84220.00215.26216.90506,083216.13
5/08/2025212.12219.95210.60216.74679,150215.97
5/07/2025208.38210.64206.63207.79471,774207.05
5/06/2025207.09209.77205.43205.70550,098204.97
5/05/2025208.37217.13208.37211.87571,737211.11
5/02/2025212.81214.78209.88213.63689,318212.87
5/01/2025206.20212.38201.97206.13835,539205.39
4/30/2025210.60212.08194.81205.291,451,149204.56
4/29/2025195.03199.20192.77199.00717,022198.29
4/28/2025197.65200.58194.00197.22634,090196.51
4/25/2025196.48199.27188.56197.58549,550196.87
4/24/2025186.42199.03185.49198.25885,607197.54
4/23/2025192.93201.92185.54187.271,090,167186.60
4/22/2025179.49184.68178.54184.26597,101183.60
4/21/2025178.31180.42170.41175.46643,904174.83
4/17/2025178.64182.45177.34181.28499,025180.63
4/16/2025179.40181.35175.06178.33479,062177.69
4/15/2025181.25186.32180.31182.56515,995181.91
4/14/2025177.99184.26177.37181.15882,024180.50
4/11/2025172.37176.19168.20173.811,251,497173.19
4/10/2025181.75184.00169.04174.881,192,755174.25
4/09/2025161.02195.44160.49189.541,855,036188.86
4/08/2025173.96177.89160.37163.771,316,171163.19
4/07/2025152.68168.52148.63164.871,876,500164.28
4/04/2025169.27171.36157.38163.951,762,325163.36
4/03/2025194.00195.32176.67177.601,515,624176.97
4/02/2025195.19210.28194.94210.12816,225209.37
4/01/2025199.11204.27195.80200.43887,985199.71
3/31/2025195.07200.98191.63199.72622,344199.01
3/28/2025202.48206.96196.93199.52504,205198.81
3/27/2025207.82208.01201.23205.13822,492204.40
3/26/2025218.09219.59210.92212.26306,865211.50
3/25/2025217.49221.31215.34217.19319,160216.41
3/24/2025212.00218.34208.50216.84560,187216.06
3/21/2025201.45207.40201.45206.84627,113206.10
3/20/2025201.23207.91200.87204.35356,521203.62
3/19/2025200.66207.20199.17204.23569,665203.50
3/18/2025202.48202.92198.00201.35764,677200.63
3/17/2025200.27204.68198.87204.12526,413203.39
3/14/2025198.07201.82195.77200.77735,734200.05
3/13/2025195.88198.61191.41193.85785,058193.16
3/12/2025201.67203.74195.85198.481,044,282197.77
3/11/2025191.20197.95188.28196.971,607,774196.27
3/10/2025201.08201.08185.06190.281,677,552189.60
3/07/2025209.85211.20201.53206.741,133,767206.00
3/06/2025216.98217.64208.21210.401,215,156209.65
3/05/2025220.97223.87216.40222.60581,575221.80
3/04/2025226.47226.47212.77219.491,343,925218.71
3/03/2025240.86245.00231.74233.29511,161232.46