Evercore Inc. Class A Common Stock (EVR)

286.43
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 9:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026287.77289.99284.86286.43607,218286.43
8/28/2026291.40294.55286.79290.11356,768290.11
8/27/2026291.55295.37287.62292.12405,746291.23
8/26/2026289.01294.04286.19291.42493,847290.53
8/25/2026291.61292.34286.64289.54430,977288.66
8/24/2026292.00294.18287.85290.11499,602289.23
8/21/2026290.37294.61289.51291.89483,262291.00
8/20/2026302.29302.29286.77287.09519,749286.21
8/19/2026301.04305.93297.62298.38473,378297.47
8/18/2026301.27303.18297.51298.66483,349297.75
8/17/2026306.93309.78300.79303.18418,138302.26
8/14/2026310.86314.73306.35307.38457,003306.44
8/13/2026301.52313.82299.72312.43726,166311.48
8/12/2026306.22309.07299.65299.95629,089299.04
8/11/2026300.84309.40298.70303.06610,667302.14
8/10/2026303.81307.84295.14297.97739,456297.06
8/07/2026312.04315.77305.83305.94337,279305.01
8/06/2026320.62322.26308.16310.33397,374309.38
8/05/2026324.44324.48316.02318.78363,703317.81
8/04/2026319.64324.01316.76319.73631,575318.76
8/03/2026321.28325.15310.63318.34580,906317.37
7/31/2026313.62322.01313.62320.56623,716319.58
7/30/2026305.29315.23296.08312.87700,192311.92
7/29/2026325.00325.15302.41304.711,606,421303.78
7/28/2026337.08342.89329.13340.50613,916339.46
7/27/2026345.42349.98334.42340.11343,838339.07
7/24/2026336.58342.90332.64339.63382,538338.60
7/23/2026329.66336.59328.70334.80486,915333.78
7/22/2026339.67343.23333.92334.98335,704333.96
7/21/2026336.29344.38334.37340.52458,632339.48
7/20/2026342.73343.35332.83333.53440,055332.51
7/17/2026346.11347.70337.10341.54422,971340.50
7/16/2026350.11350.54342.82349.71465,207348.64
7/15/2026346.97356.81345.07353.65590,615352.57
7/14/2026337.82345.00337.72342.20486,886341.16
7/13/2026335.29337.62330.00334.15398,656333.13
7/10/2026344.84347.58334.31334.75261,273333.73
7/09/2026335.80349.41334.88339.75394,309338.71
7/08/2026342.43342.43329.15331.04412,540330.03
7/07/2026354.50355.81345.48346.87370,694345.81
7/06/2026342.40357.72342.40355.48481,520354.40
7/02/2026347.24353.16337.03342.64377,864341.60
7/01/2026342.20348.21339.78341.04409,665340.00
6/30/2026334.23345.00333.33341.44354,120340.40
6/29/2026339.78342.49329.72334.71423,963333.69
6/26/2026347.24347.24335.28342.02523,471340.98
6/25/2026355.97359.72342.62347.31346,723346.25
6/24/2026367.85369.41350.88353.19467,297352.11
6/23/2026366.67371.94357.07366.64392,005365.52
6/22/2026369.11377.21368.44374.04345,302372.90
6/18/2026375.00379.72368.51371.72538,445370.59
6/17/2026374.23381.47365.01367.04311,970365.92
6/16/2026368.76374.75365.01373.80490,676372.66
6/15/2026368.00372.55364.21365.53269,211364.42
6/12/2026358.73365.36355.13357.38297,445356.29
6/11/2026342.04355.29340.40355.10286,647354.02
6/10/2026357.44361.85339.27340.78432,039339.74
6/09/2026344.63357.79341.30357.11560,986356.02
6/08/2026342.56348.07339.64340.15318,203339.11
6/05/2026345.26348.00335.76339.43280,911338.40
6/04/2026345.53350.83343.12346.79366,064345.73
6/03/2026343.20343.92334.29340.09343,556339.05
6/02/2026349.66352.66342.48347.06322,671346.00
6/01/2026336.58347.94330.69346.97380,013345.91