Dark

EVR
Evercore Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:53 PM EDT

305.99USD-1.399%(-4.34)337,279

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:14:30 AM EDT

319.10USD+2.826%(+8.77)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

305.94USD-0.016%(-0.05)64,999

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	312.0400	315.7700	305.8300	305.9400	-1.415%	337,279	0.000%
2026-08-06	320.6200	322.2600	308.1600	310.3300	-2.651%	397,376	-1.415%
2026-08-05	324.4400	324.4800	316.0200	318.7800	-0.297%	363,704	-4.028%
2026-08-04	319.6400	324.0100	316.7600	319.7300	+0.437%	631,576	-4.313%
2026-08-03	321.2800	325.1500	310.6350	318.3400	-0.693%	580,844	-3.895%
2026-07-31	313.6200	322.0150	313.6200	320.5600	+2.458%	623,716	-4.561%
2026-07-30	305.2900	315.2300	296.0800	312.8700	+2.678%	700,194	-2.215%
2026-07-29	325.0000	325.1500	302.4100	304.7100	-10.511%	1,606,398	+0.404%
2026-07-28	337.0800	342.8900	329.1300	340.5000	+0.115%	613,917	-10.150%
2026-07-27	345.4200	349.9800	334.4200	340.1100	+0.141%	343,838	-10.047%
2026-07-24	336.5800	342.9000	332.6400	339.6300	+1.443%	382,538	-9.920%
2026-07-23	329.6600	336.5900	328.7001	334.8000	-0.054%	486,916	-8.620%
2026-07-22	339.6700	343.2250	333.9200	334.9800	-1.627%	335,705	-8.669%
2026-07-21	336.2900	344.3750	334.3700	340.5200	+2.096%	458,634	-10.155%
2026-07-20	342.7300	343.3450	332.8300	333.5300	-2.345%	440,057	-8.272%
2026-07-17	346.1150	347.7050	337.1000	341.5400	-2.336%	422,971	-10.423%
2026-07-16	350.1100	350.5440	342.8200	349.7100	-1.114%	465,207	-12.516%
2026-07-15	346.9700	356.8100	345.0725	353.6500	+3.346%	590,625	-13.491%
2026-07-14	337.8200	345.0000	337.7200	342.2000	+2.409%	486,886	-10.596%
2026-07-13	335.2900	337.6200	330.0000	334.1500	-0.179%	398,656	-8.442%
2026-07-10	344.8400	347.5850	334.3150	334.7500	-1.472%	261,273	-8.606%
2026-07-09	335.8000	349.4100	334.8800	339.7500	+2.631%	394,309	-9.951%
2026-07-08	342.4300	342.4300	329.1500	331.0400	-4.564%	412,540	-7.582%
2026-07-07	354.5000	355.8109	345.4800	346.8700	-2.422%	370,694	-11.800%
2026-07-06	342.4000	357.7200	342.4000	355.4800	+3.747%	481,520	-13.936%
2026-07-02	347.2400	353.1600	337.0300	342.6400	+0.469%	377,864	-10.711%
2026-07-01	342.2000	348.2100	339.7803	341.0400	-0.117%	409,665	-10.292%
2026-06-30	334.2300	344.9999	333.3300	341.4400	+2.011%	354,120	-10.397%
2026-06-29	339.7800	342.4900	329.7200	334.7100	-2.137%	423,963	-8.596%
2026-06-26	347.2400	347.2400	335.2800	342.0200	-1.523%	523,471	-10.549%
2026-06-25	355.9700	359.7200	342.6200	347.3100	-1.665%	346,723	-11.912%
2026-06-24	367.8500	369.4100	350.8800	353.1900	-3.668%	467,312	-13.378%
2026-06-23	366.6700	371.9400	357.0700	366.6400	-1.978%	392,005	-16.556%
2026-06-22	369.1100	377.2100	368.4450	374.0400	+0.624%	345,302	-18.207%
2026-06-18	375.0000	379.7200	368.5100	371.7200	+1.275%	538,445	-17.696%
2026-06-17	374.2300	381.4700	365.0100	367.0400	-1.808%	311,970	-16.647%
2026-06-16	368.7600	374.7500	365.0100	373.8000	+2.262%	490,676	-18.154%
2026-06-15	368.0000	372.5500	364.2100	365.5300	+2.280%	269,211	-16.302%
2026-06-12	358.7300	365.3600	355.1300	357.3800	+0.642%	297,445	-14.394%
2026-06-11	342.0400	355.2900	340.4000	355.1000	+4.202%	286,647	-13.844%
2026-06-10	357.4400	361.8450	339.2750	340.7800	-4.573%	432,039	-10.224%
2026-06-09	344.6300	357.7900	340.7100	357.1100	+4.986%	560,986	-14.329%
2026-06-08	342.5600	348.0700	339.6400	340.1500	+0.212%	318,203	-10.057%
2026-06-05	345.2600	348.0000	335.7600	339.4300	-2.122%	280,911	-9.867%
2026-06-04	345.5300	350.8299	343.1200	346.7900	+1.970%	366,064	-11.779%
2026-06-03	343.2000	343.9200	334.2900	340.0900	-2.008%	343,576	-10.041%
2026-06-02	349.6600	352.6600	342.4800	347.0600	+0.026%	322,671	-11.848%
2026-06-01	336.5800	347.9400	330.6900	346.9700	+1.793%	380,014	-11.825%
2026-05-29	345.7500	352.6200	338.0850	340.8600	-1.747%	689,800	-10.245%
2026-05-28	339.3400	349.6300	336.1600	346.9200	+1.282%	328,766	-11.813%
2026-05-27	343.5500	347.3900	339.2800	342.5300	-0.393%	213,633	-10.682%
2026-05-26	344.6300	348.3200	343.2500	343.8800	-0.647%	533,186	-11.033%
2026-05-22	347.7000	349.2100	341.0600	346.1200	-0.040%	280,586	-11.609%
2026-05-21	335.0100	346.7400	333.3300	346.2600	+2.580%	327,711	-11.644%
2026-05-20	325.5500	337.9000	322.7200	337.5500	+4.421%	401,032	-9.365%
2026-05-19	329.0150	334.3200	322.9100	323.2600	-2.609%	490,130	-5.358%
2026-05-18	334.5950	337.1999	329.4200	331.9200	-0.492%	433,546	-7.827%
2026-05-15	336.8200	337.3900	330.4500	333.5600	-2.202%	425,244	-8.280%
2026-05-14	339.9100	345.0000	332.7601	341.0700	+1.403%	381,730	-10.300%
2026-05-13	338.5300	341.4700	332.4950	336.3500	-1.358%	391,491	-9.041%
2026-05-12	334.0000	344.3600	329.8501	340.9800	+1.670%	373,632	-10.276%
2026-05-11	340.4400	343.6100	333.8986	335.3800	-1.703%	730,536	-8.778%
2026-05-08	328.7800	343.2000	328.7800	341.1900	+2.991%	602,042	-10.331%
2026-05-07	336.6900	338.7450	329.3400	331.2800	-0.612%	503,041	-7.649%
2026-05-06	331.5700	338.6500	323.8600	333.3200	+2.142%	579,877	-8.214%
2026-05-05	320.7400	329.5600	320.1400	326.3300	+2.282%	698,440	-6.248%
2026-05-04	313.4200	320.3750	311.6000	319.0500	+0.713%	679,738	-4.109%
2026-05-01	320.2700	326.0000	315.0800	316.7900	-1.401%	643,026	-3.425%
2026-04-30	327.0900	327.0900	316.5800	321.2900	-0.879%	1,135,692	-4.778%
2026-04-29	332.2200	338.0400	314.5400	324.1400	-4.807%	1,162,887	-5.615%
2026-04-28	348.6900	351.6500	339.2700	340.5100	-2.093%	635,322	-10.152%
2026-04-27	343.7100	349.3800	338.5300	347.7900	+1.014%	620,613	-12.033%
2026-04-24	348.8300	350.7600	341.2300	344.3000	-1.058%	627,756	-11.141%
2026-04-23	349.7400	352.8600	338.1900	347.9800	-1.145%	593,039	-12.081%
2026-04-22	358.3900	362.1200	349.8200	352.0100	-0.405%	481,512	-13.088%
2026-04-21	358.9000	367.9900	352.8850	353.4400	-1.354%	618,125	-13.439%
2026-04-20	361.0800	366.8690	357.3800	358.2900	-1.273%	486,639	-14.611%
2026-04-17	363.5400	372.0450	362.5300	362.9100	+1.508%	508,444	-15.698%
2026-04-16	357.6100	360.3900	354.1750	357.5200	+0.132%	393,202	-14.427%
2026-04-15	361.4000	363.8300	351.8500	357.0500	-0.157%	458,721	-14.315%
2026-04-14	350.7500	358.4500	350.6700	357.6100	+2.017%	643,207	-14.449%
2026-04-13	333.0900	352.3200	331.3450	350.5400	+3.741%	681,379	-12.723%
2026-04-10	335.4500	338.7300	330.1900	337.9000	+0.878%	450,595	-9.458%
2026-04-09	323.1300	335.8600	322.2900	334.9600	+2.742%	491,242	-8.664%
2026-04-08	322.9800	331.9000	320.6300	326.0200	+6.227%	743,131	-6.159%
2026-04-07	302.1200	310.6900	297.3400	306.9100	+0.696%	476,229	-0.316%
2026-04-06	304.7900	309.8900	302.3550	304.7900	-0.052%	349,072	+0.377%
2026-04-02	291.9600	308.8100	289.5300	304.9500	+1.218%	511,642	+0.325%
2026-04-01	303.3600	309.8200	300.4600	301.2800	+0.928%	657,340	+1.547%
2026-03-31	291.7200	304.4100	288.8000	298.5100	+4.660%	988,975	+2.489%
2026-03-30	282.9600	288.2000	280.3800	285.2200	+2.211%	409,387	+7.265%
2026-03-27	280.8900	285.1200	274.5000	279.0500	-2.002%	345,813	+9.636%
2026-03-26	282.5700	291.5400	282.5700	284.7500	-0.739%	340,502	+7.442%
2026-03-25	284.6100	289.7300	276.1200	286.8700	+3.031%	648,287	+6.648%
2026-03-24	276.0000	280.4799	273.8300	278.4300	-0.247%	789,572	+9.880%
2026-03-23	289.5400	289.6300	278.9200	279.1200	+1.546%	909,506	+9.609%
2026-03-20	274.2500	277.9450	271.0000	274.8700	-0.007%	793,478	+11.304%
2026-03-19	271.0000	277.4100	269.5700	274.8900	-0.051%	747,077	+11.295%
2026-03-18	283.0200	284.9400	274.6300	275.0300	-1.313%	885,631	+11.239%
2026-03-17	277.5900	282.5800	277.5900	278.6900	+2.339%	658,710	+9.778%
2026-03-16	275.0000	280.7150	270.7500	272.3200	+1.521%	726,051	+12.346%
2026-03-13	270.1700	274.9550	266.7800	268.2400	+0.393%	872,824	+14.055%
2026-03-12	281.8000	284.3850	265.8700	267.1900	-7.332%	1,403,442	+14.503%
2026-03-11	285.4400	290.0500	278.3300	288.3300	+0.481%	541,866	+6.108%
2026-03-10	288.6300	292.9999	282.1850	286.9500	+0.409%	521,070	+6.618%
2026-03-09	280.9300	286.0500	270.9100	285.7800	-1.121%	1,081,090	+7.054%
2026-03-06	294.9600	295.9400	280.6600	289.0200	-4.541%	964,421	+5.854%
2026-03-05	310.6600	316.5800	299.3200	302.7700	-3.401%	595,247	+1.047%
2026-03-04	310.2800	317.4100	308.8200	313.4300	+1.839%	498,981	-2.390%
2026-03-03	302.8900	313.3200	299.0000	307.7700	-2.134%	687,790	-0.595%
2026-03-02	299.6100	316.9600	298.4700	314.4800	+1.826%	479,917	-2.716%
2026-02-27	317.3400	317.3400	300.3550	308.8400	-5.539%	1,195,611	-0.939%
2026-02-26	322.1300	328.4150	318.2100	326.9500	+2.511%	513,419	-6.426%
2026-02-25	319.5000	320.2500	312.5300	318.9400	+1.820%	447,094	-4.076%
2026-02-24	303.9000	318.2200	299.9100	313.2400	+2.611%	720,644	-2.330%
2026-02-23	323.8200	327.9500	303.6150	305.2700	-6.970%	785,507	+0.219%
2026-02-20	324.0100	332.2000	319.0900	328.1400	+0.389%	444,082	-6.765%
2026-02-19	330.5700	332.0000	322.0000	326.8700	-1.260%	581,922	-6.403%
2026-02-18	321.9400	334.7100	321.9400	331.0400	+3.447%	575,803	-7.582%
2026-02-17	325.3700	326.3850	317.1900	320.0100	-0.704%	610,846	-4.397%
2026-02-13	321.6200	328.7050	314.4200	322.2800	+0.974%	604,468	-5.070%
2026-02-12	339.7200	352.1100	305.0100	319.1700	-7.634%	1,164,843	-4.145%
2026-02-11	363.1600	366.2300	344.5300	345.5500	-4.592%	494,253	-11.463%
2026-02-10	361.8200	368.6099	354.6000	362.1800	+0.703%	508,067	-15.528%
2026-02-09	357.0000	369.6400	353.1973	359.6500	+0.537%	556,890	-14.934%
2026-02-06	352.0100	367.5200	349.5200	357.7300	+1.877%	698,802	-14.477%
2026-02-05	342.6000	357.8650	333.2500	351.1400	-1.465%	998,302	-12.872%
2026-02-04	356.6200	361.0000	340.0000	356.3600	+5.205%	877,554	-14.149%
2026-02-03	354.5100	357.6450	334.8200	338.7300	-4.497%	680,706	-9.680%
2026-02-02	356.0700	362.3400	351.6350	354.6800	+0.399%	500,908	-13.742%
2026-01-30	352.5500	360.4100	350.0700	353.2700	-0.742%	406,540	-13.398%
2026-01-29	367.1000	371.3300	352.5600	355.9100	-2.002%	577,176	-14.040%
2026-01-28	364.6000	365.6400	357.6800	363.1800	-0.091%	307,381	-15.761%
2026-01-27	363.6200	365.8200	360.9600	363.5100	-0.107%	307,790	-15.837%
2026-01-26	369.7400	369.7400	363.1850	363.9000	+0.525%	364,177	-15.927%
2026-01-23	368.9900	370.8850	360.8200	362.0000	-2.688%	246,711	-15.486%
2026-01-22	377.8400	377.9550	370.4900	372.0000	-0.073%	220,905	-17.758%
2026-01-21	370.2000	380.5199	367.0000	372.2700	+1.574%	356,930	-17.818%
2026-01-20	367.5000	379.8800	352.0000	366.5000	-3.257%	347,964	-16.524%
2026-01-16	383.6700	388.7100	376.9100	378.8400	-1.117%	469,653	-19.243%
2026-01-15	368.9800	384.1050	367.5000	383.1200	+4.523%	413,590	-20.145%
2026-01-14	363.5800	368.5700	355.1600	366.5400	+0.224%	281,881	-16.533%
2026-01-13	370.6600	371.9900	363.0400	365.7200	-1.335%	285,094	-16.346%
2026-01-12	364.0700	371.5100	359.2958	370.6700	+0.450%	293,959	-17.463%
2026-01-09	366.8800	374.7650	360.8100	369.0100	+0.913%	322,541	-17.092%
2026-01-08	374.0800	374.3000	364.0800	365.6700	-1.978%	370,781	-16.334%
2026-01-07	373.9700	376.3500	368.6000	373.0500	-0.259%	373,967	-17.990%
2026-01-06	363.4200	375.5100	356.1900	374.0200	+2.620%	489,893	-18.202%
2026-01-05	351.3000	373.4700	351.3000	364.4700	+3.758%	491,542	-16.059%
2026-01-02	341.0400	352.1100	341.0400	351.2700	+3.239%	175,087	-12.905%
2025-12-31	342.9700	346.0000	338.9500	340.2500	-0.986%	210,652	-10.084%
2025-12-30	347.0000	348.4850	341.6000	343.6400	-1.022%	186,098	-10.971%
2025-12-29	351.2000	352.1200	343.8100	347.1900	-1.417%	172,981	-11.881%
2025-12-26	351.1600	353.3000	348.7100	352.1800	+0.502%	168,227	-13.130%
2025-12-24	347.2300	352.8700	342.5800	350.4200	+0.557%	94,485	-12.693%
2025-12-23	351.0800	353.1500	347.0600	348.4800	-0.783%	181,604	-12.207%
2025-12-22	345.0000	352.6311	344.8450	351.2300	+2.591%	304,491	-12.895%
2025-12-19	338.8000	342.7699	337.0800	342.3600	+1.215%	525,810	-10.638%
2025-12-18	338.4500	343.0850	336.2800	338.2500	+1.266%	295,749	-9.552%
2025-12-17	340.0000	342.2800	330.4500	334.0200	-0.949%	332,698	-8.407%
2025-12-16	336.6200	339.1900	332.5000	337.2200	+0.157%	415,562	-9.276%
2025-12-15	340.9500	342.2900	335.0000	336.6900	-0.101%	430,124	-9.133%
2025-12-12	346.4600	346.4600	331.6100	337.0300	-2.217%	401,033	-9.225%
2025-12-11	341.1400	349.9075	340.9050	344.6700	-0.017%	254,565	-11.237%
2025-12-10	339.4700	346.5400	334.2462	344.7300	+1.394%	339,882	-11.252%
2025-12-09	328.2000	344.6600	328.2000	339.9900	+3.080%	405,155	-10.015%
2025-12-08	322.2500	336.1800	319.6900	329.8300	-0.561%	331,171	-7.243%
2025-12-05	326.8500	337.4499	325.1500	331.6900	+1.033%	433,201	-7.763%
2025-12-04	328.0000	332.4400	325.5450	328.3000	+0.278%	456,043	-6.811%
2025-12-03	319.1500	328.2900	316.1700	327.3900	+2.727%	280,210	-6.552%
2025-12-02	319.7100	321.6700	315.2400	318.7000	+0.489%	309,107	-4.004%
2025-12-01	314.7000	320.4800	310.9300	317.1500	-0.912%	259,387	-3.535%
2025-11-28	318.2400	322.8200	311.8867	320.0700	+0.873%	177,442	-4.415%
2025-11-26	314.0100	320.9500	312.3600	317.3000	+0.938%	317,454	-3.580%
2025-11-25	309.8900	315.7900	308.2650	314.3500	+1.778%	331,284	-2.675%
2025-11-24	306.7400	312.1850	303.9900	308.8600	+0.869%	293,929	-0.945%
2025-11-21	298.3900	308.7600	296.9300	306.2000	+3.502%	394,984	-0.085%
2025-11-20	310.4400	320.0000	295.0000	295.8400	-3.102%	482,139	+3.414%
2025-11-19	299.0100	309.5900	299.0100	305.3100	+1.862%	428,981	+0.206%
2025-11-18	293.1900	301.7050	292.9700	299.7300	+1.093%	317,151	+2.072%
2025-11-17	306.2400	310.4700	293.6300	296.4900	-3.659%	368,663	+3.187%
2025-11-14	302.0200	311.1900	296.2900	307.7500	+0.372%	344,616	-0.588%
2025-11-13	318.2800	322.6600	303.4550	306.6100	-4.530%	369,414	-0.219%
2025-11-12	312.7900	324.2800	312.7900	321.1600	+2.992%	382,771	-4.739%
2025-11-11	309.2600	313.7850	307.5100	311.8300	+0.873%	167,660	-1.889%
2025-11-10	311.5200	314.6550	307.9550	309.1300	+0.845%	243,825	-1.032%
2025-11-07	298.9900	306.9800	293.4362	306.5400	+1.212%	522,628	-0.196%
2025-11-06	303.0700	309.1800	299.5850	302.8700	-0.201%	238,614	+1.014%
2025-11-05	296.2200	306.9175	295.3100	303.4800	+1.972%	292,344	+0.811%
2025-11-04	297.0700	304.1350	293.0600	297.6100	-0.866%	729,444	+2.799%
2025-11-03	292.5200	300.7300	291.2150	300.2100	+1.918%	474,609	+1.909%
2025-10-31	290.6800	296.9000	288.0000	294.5600	+0.994%	526,022	+3.863%
2025-10-30	288.0000	299.7860	288.0000	291.6600	-0.284%	595,865	+4.896%
2025-10-29	295.0000	312.7300	289.0500	292.4900	-9.094%	1,439,452	+4.598%
2025-10-28	331.5900	332.4850	321.5100	321.7500	-2.589%	494,416	-4.914%
2025-10-27	327.9400	331.3100	324.9400	330.3000	+1.869%	269,458	-7.375%
2025-10-24	321.7000	326.2000	321.1000	324.2400	+2.052%	267,638	-5.644%
2025-10-23	320.3400	320.3400	311.8800	317.7200	+0.205%	335,002	-3.708%
2025-10-22	319.7800	322.2200	313.8400	317.0700	-0.981%	202,503	-3.510%
2025-10-21	317.8600	322.7050	315.0900	320.2100	-0.237%	265,867	-4.456%
2025-10-20	319.3300	325.2000	314.5350	320.9700	+1.866%	264,804	-4.683%
2025-10-17	316.3100	320.1350	311.5400	315.0900	-0.272%	290,257	-2.904%
2025-10-16	324.5800	325.9300	309.3600	315.9500	-2.418%	601,150	-3.168%
2025-10-15	323.0700	326.9750	318.9250	323.7800	+1.210%	315,944	-5.510%
2025-10-14	310.2300	322.1600	310.0350	319.9100	+1.350%	364,151	-4.367%
2025-10-13	307.6900	316.5125	307.5700	315.6500	+4.871%	431,618	-3.076%
2025-10-10	315.7200	316.5900	299.4800	300.9900	-4.134%	657,310	+1.645%
2025-10-09	320.0100	323.5800	312.0000	313.9700	-1.267%	421,749	-2.558%
2025-10-08	325.4500	327.0650	317.9300	318.0000	-1.897%	365,376	-3.792%
2025-10-07	327.3700	331.4000	320.9000	324.1500	-0.427%	401,845	-5.618%
2025-10-06	331.8300	333.2000	318.7300	325.5400	-1.070%	475,881	-6.021%
2025-10-03	336.1100	339.0400	328.8900	329.0600	-1.482%	333,508	-7.026%
2025-10-02	331.5000	335.9300	329.8200	334.0100	+0.937%	354,886	-8.404%
2025-10-01	333.4400	336.6000	328.6100	330.9100	-1.900%	363,446	-7.546%
2025-09-30	341.4300	343.0100	331.9500	337.3200	-0.975%	455,694	-9.303%
2025-09-29	346.3800	348.5300	334.4300	340.6400	-0.511%	395,894	-10.187%
2025-09-26	339.0800	345.7800	339.0800	342.3900	+1.326%	237,188	-10.646%
2025-09-25	335.4800	338.6100	331.2100	337.9100	-0.752%	345,216	-9.461%
2025-09-24	356.8100	358.0100	338.0500	340.4700	-3.998%	563,863	-10.142%
2025-09-23	355.5800	363.0099	351.5400	354.6500	+0.073%	389,905	-13.735%
2025-09-22	353.7600	355.6200	350.2000	354.3900	-0.419%	404,119	-13.671%
2025-09-19	362.6700	364.4150	352.8350	355.8800	-1.905%	1,323,111	-14.033%
2025-09-18	351.9800	362.7900	351.9800	362.7900	+4.151%	575,344	-15.670%
2025-09-17	345.5100	353.7600	343.7000	348.3300	+0.813%	594,431	-12.169%
2025-09-16	347.3600	347.4700	341.3300	345.5200	+0.133%	382,155	-11.455%
2025-09-15	343.2000	349.7800	342.7000	345.0600	+0.936%	475,755	-11.337%
2025-09-12	343.0000	344.2100	340.1500	341.8600	-0.434%	300,935	-10.507%
2025-09-11	334.3600	343.4800	333.0725	343.3500	+3.220%	475,009	-10.896%
2025-09-10	326.5500	332.8400	324.1200	332.6400	+2.256%	416,865	-8.027%
2025-09-09	323.7000	326.3100	321.1400	325.3000	+0.308%	326,366	-5.951%
2025-09-08	320.4000	325.8500	320.0900	324.3000	+1.735%	369,783	-5.661%
2025-09-05	320.2200	323.2400	313.3900	318.7700	+0.198%	510,963	-4.025%
2025-09-04	314.2000	320.1200	312.3850	318.1400	+1.668%	489,190	-3.835%
2025-09-03	317.1700	318.2400	306.0700	312.9200	-1.495%	451,444	-2.231%
2025-09-02	313.4700	318.0300	309.5000	317.6700	-1.207%	339,561	-3.693%
2025-08-29	324.2500	325.1950	318.9800	321.5500	-1.168%	260,315	-4.855%
2025-08-28	325.3600	327.5000	323.2300	325.3500	+0.336%	297,972	-5.966%
2025-08-27	323.2600	326.5300	323.0650	324.2600	-0.102%	365,448	-5.650%
2025-08-26	318.0700	325.1200	316.4550	324.5900	+1.960%	359,035	-5.746%
2025-08-25	319.4800	321.3550	313.8300	318.3500	-0.472%	359,817	-3.898%
2025-08-22	308.5800	322.7600	306.8050	319.8600	+4.869%	570,735	-4.352%
2025-08-21	300.7700	305.9500	300.7500	305.0100	+0.164%	345,815	+0.305%
2025-08-20	300.0000	304.8000	293.5300	304.5100	+0.888%	482,778	+0.470%
2025-08-19	304.2900	306.7800	300.5050	301.8300	-0.922%	355,396	+1.362%
2025-08-18	307.3500	308.0100	303.4800	304.6400	-0.998%	315,696	+0.427%
2025-08-15	314.4600	314.4600	304.9200	307.7100	-1.819%	317,318	-0.575%
2025-08-14	311.4300	313.9850	310.4000	313.4100	-0.464%	238,679	-2.383%
2025-08-13	310.0000	315.2500	307.6400	314.8700	+2.270%	417,951	-2.836%
2025-08-12	299.1400	308.2150	297.0850	307.8800	+4.105%	365,607	-0.630%
2025-08-11	296.4600	299.0000	295.3000	295.7400	+0.003%	384,365	+3.449%
2025-08-08	300.0900	302.5450	295.1500	295.7300	-0.708%	422,140	+3.452%
2025-08-07	304.1800	304.4700	296.0300	297.8400	-0.624%	512,790	+2.720%
2025-08-06	299.2000	301.9100	296.8700	299.7100	+0.352%	361,939	+2.079%
2025-08-05	302.9800	302.9800	293.0300	298.6600	-0.450%	422,949	+2.438%
2025-08-04	297.0000	301.7900	295.9150	300.0100	+2.041%	398,158	+1.977%
2025-08-01	293.5200	296.4700	283.8795	294.0100	-2.368%	806,376	+4.058%
2025-07-31	305.6000	309.4400	300.0100	301.1400	-2.936%	904,998	+1.594%
2025-07-30	318.5000	320.6500	305.5500	310.2500	+2.545%	1,287,378	-1.389%
2025-07-29	304.9600	305.0000	298.8150	302.5500	+0.003%	705,819	+1.120%
2025-07-28	301.9900	303.0100	297.9005	302.5400	+0.485%	578,929	+1.124%
2025-07-25	303.3500	303.5400	299.2100	301.0800	+0.186%	539,832	+1.614%
2025-07-24	301.8800	302.2500	298.4200	300.5200	+0.160%	412,258	+1.804%
2025-07-23	299.1300	301.7900	297.7200	300.0400	+1.037%	317,718	+1.966%
2025-07-22	293.2000	297.1700	288.2000	296.9600	+1.265%	460,548	+3.024%
2025-07-21	300.2900	300.7567	292.8100	293.2500	-1.765%	386,160	+4.327%
2025-07-18	301.2600	301.2600	297.2200	298.5200	-0.144%	281,561	+2.486%
2025-07-17	292.1400	301.1950	291.7400	298.9500	+1.732%	581,052	+2.338%
2025-07-16	288.6800	294.2800	284.2500	293.8600	+2.390%	545,657	+4.111%
2025-07-15	292.6300	292.6300	285.7200	287.0000	-1.924%	906,879	+6.599%
2025-07-14	292.5500	294.0150	286.3500	292.6300	+0.377%	938,817	+4.548%
2025-07-11	297.0700	298.6475	290.0600	291.5300	-2.489%	1,019,823	+4.943%
2025-07-10	294.2800	301.4000	294.2800	298.9700	+1.902%	536,401	+2.331%
2025-07-09	288.5600	293.4800	285.7600	293.3900	+2.764%	488,730	+4.278%
2025-07-08	286.4500	288.4900	284.5150	285.5000	+0.603%	596,539	+7.159%
2025-07-07	285.5200	289.2600	281.6275	283.7900	-1.290%	475,041	+7.805%
2025-07-03	286.0000	287.8400	283.6150	287.5000	+1.684%	321,982	+6.414%
2025-07-02	275.3000	283.5400	274.8500	282.7400	+2.257%	584,643	+8.205%
2025-07-01	266.8000	278.4500	266.4500	276.5000	+2.400%	749,694	+10.647%
2025-06-30	271.3500	272.9400	268.6600	270.0200	+0.413%	572,806	+13.303%
2025-06-27	272.9400	276.6800	268.9100	268.9100	-0.954%	1,027,567	+13.770%
2025-06-26	266.3400	272.8700	265.7300	271.5000	+1.663%	578,817	+12.685%
2025-06-25	266.4100	267.4050	264.6000	267.0600	+0.728%	571,016	+14.559%
2025-06-24	260.5800	266.7100	260.5250	265.1300	+3.212%	795,859	+15.392%
2025-06-23	248.3300	257.9700	246.2700	256.8800	+5.046%	952,582	+19.098%
2025-06-20	248.6800	250.2990	244.4000	244.5400	-0.928%	802,814	+25.108%
2025-06-18	243.9500	250.6200	243.9500	246.8300	+1.048%	343,736	+23.948%
2025-06-17	245.2400	247.4400	243.3600	244.2700	-1.492%	316,092	+25.247%
2025-06-16	243.6800	250.3200	243.2725	247.9700	+3.269%	514,299	+23.378%
2025-06-13	242.5100	244.4800	238.9600	240.1200	-2.856%	487,063	+27.411%
2025-06-12	244.3000	248.0523	242.6508	247.1800	-0.145%	315,127	+23.772%
2025-06-11	245.4500	250.2000	245.2350	247.5400	+1.243%	726,237	+23.592%
2025-06-10	246.9900	249.1500	243.9100	244.5000	-1.276%	576,123	+25.129%
2025-06-09	247.0200	249.1300	244.3125	247.6600	+0.884%	473,503	+23.532%
2025-06-06	243.8800	246.9100	242.6050	245.4900	+2.970%	355,110	+24.624%
2025-06-05	235.5500	239.6000	232.2900	238.4100	+1.335%	329,397	+28.325%
2025-06-04	237.0000	238.6300	234.7100	235.2700	-0.225%	482,924	+30.038%
2025-06-03	232.3200	237.6100	229.9928	235.8000	+1.607%	547,091	+29.746%
2025-06-02	230.7300	232.7700	228.1800	232.0700	+0.251%	412,730	+31.831%
2025-05-30	232.0400	233.0050	228.4900	231.4900	-1.485%	653,076	+32.161%
2025-05-29	235.1300	236.1400	230.9250	234.9800	+1.119%	452,131	+30.198%
2025-05-28	233.7300	234.2700	231.3860	232.3800	-0.896%	333,802	+31.655%
2025-05-27	229.2500	234.8200	226.7150	234.4800	+3.706%	420,429	+30.476%
2025-05-23	220.4300	226.9940	217.1900	226.1000	+0.257%	322,406	+35.312%
2025-05-22	223.4900	227.0550	221.2269	225.5200	+0.647%	267,476	+35.660%
2025-05-21	232.9000	234.6400	223.9000	224.0700	-5.256%	780,377	+36.538%
2025-05-20	237.8800	239.4350	233.9950	236.5000	-1.565%	544,445	+29.362%
2025-05-19	238.1400	241.1400	236.7600	240.2600	-0.546%	335,588	+27.337%
2025-05-16	237.4800	242.5450	236.3300	241.5800	+1.816%	500,477	+26.641%
2025-05-15	238.4200	240.3900	235.8950	237.2700	-1.244%	622,915	+28.942%
2025-05-14	235.9100	242.2400	234.3591	240.2600	+1.740%	939,501	+27.337%
2025-05-13	233.8000	237.5300	231.7400	236.1500	+1.352%	1,261,532	+29.553%
2025-05-12	229.6800	242.9200	229.6800	233.0000	+7.423%	1,029,465	+31.305%
2025-05-09	217.8400	220.0000	215.2650	216.9000	+0.074%	506,083	+41.051%
2025-05-08	212.1200	219.9500	210.6000	216.7400	+4.307%	679,201	+41.155%
2025-05-07	208.3800	210.6400	206.6300	207.7900	+1.016%	471,774	+47.235%
2025-05-06	207.0900	209.7700	205.4300	205.7000	-2.912%	550,100	+48.731%
2025-05-05	208.3700	217.1300	208.3700	211.8700	-0.824%	571,737	+44.400%
2025-05-02	212.8100	214.7800	209.8800	213.6300	+3.638%	689,318	+43.210%
2025-05-01	206.2000	212.3800	201.9700	206.1300	+0.409%	835,539	+48.421%
2025-04-30	210.6000	212.0763	194.8050	205.2900	+3.161%	1,451,149	+49.028%
2025-04-29	195.0300	199.2000	192.7700	199.0000	+0.903%	717,022	+53.739%
2025-04-28	197.6500	200.5800	193.9969	197.2200	-0.182%	634,090	+55.126%
2025-04-25	196.4800	199.2700	188.5600	197.5800	-0.338%	549,550	+54.844%
2025-04-24	186.4200	199.0300	185.4900	198.2500	+5.863%	885,607	+54.320%
2025-04-23	192.9300	201.9200	185.5400	187.2700	+1.634%	1,090,228	+63.368%
2025-04-22	179.4900	184.6800	178.5400	184.2600	+5.015%	597,101	+66.037%
2025-04-21	178.3100	180.4200	170.4050	175.4600	-3.211%	643,904	+74.365%
2025-04-17	178.6400	182.4500	177.3450	181.2800	+1.654%	499,025	+68.767%
2025-04-16	179.4000	181.3500	175.0550	178.3300	-2.317%	479,197	+71.558%
2025-04-15	181.2500	186.3200	180.3150	182.5600	+0.778%	515,995	+67.583%
2025-04-14	177.9900	184.2600	177.3650	181.1500	+4.223%	882,024	+68.888%
2025-04-11	172.3700	176.1900	168.2000	173.8100	-0.612%	1,251,497	+76.020%
2025-04-10	181.7500	184.0000	169.0400	174.8800	-7.735%	1,192,755	+74.943%
2025-04-09	161.0200	195.4400	160.4900	189.5400	+15.735%	1,855,076	+61.412%
2025-04-08	173.9650	177.8900	160.3700	163.7700	-0.667%	1,316,305	+86.811%
2025-04-07	152.6800	171.3500	148.6300	164.8700	+0.561%	1,872,500	+85.564%
2025-04-04	169.2750	171.3600	157.3800	163.9500	-7.686%	1,762,325	+86.606%
2025-04-03	194.0000	195.3200	176.6700	177.6000	-15.477%	1,515,664	+72.264%
2025-04-02	195.1900	210.2800	194.9400	210.1200	+4.835%	816,225	+45.603%
2025-04-01	199.1100	204.2700	195.8000	200.4300	+0.355%	887,985	+52.642%
2025-03-31	195.0700	200.9800	191.6350	199.7200	+0.100%	622,344	+53.184%
2025-03-28	202.4800	206.9600	196.9300	199.5200	-2.735%	504,205	+53.338%
2025-03-27	207.8200	208.0100	201.2300	205.1300	-3.359%	822,497	+49.144%
2025-03-26	218.0900	219.5900	210.9200	212.2600	-2.270%	301,754	+44.135%
2025-03-25	217.4900	221.3100	215.3400	217.1900	+0.161%	317,287	+40.863%
2025-03-24	212.0000	218.3400	208.5000	216.8400	+4.835%	556,341	+41.090%
2025-03-21	201.4500	207.3978	201.4500	206.8400	+1.218%	547,217	+47.911%
2025-03-20	201.2300	207.9050	200.8650	204.3500	+0.059%	346,400	+49.714%
2025-03-19	200.6600	207.2000	199.1700	204.2300	+1.430%	514,149	+49.802%
2025-03-18	202.4800	202.9200	198.0000	201.3500	-1.357%	757,487	+51.944%
2025-03-17	200.2700	204.6800	198.8700	204.1200	+1.669%	519,344	+49.882%
2025-03-14	198.0700	201.8199	195.7700	200.7700	+3.570%	638,845	+52.383%
2025-03-13	195.8800	198.6078	191.4100	193.8500	-2.333%	776,007	+57.823%
2025-03-12	201.6700	203.7400	195.8500	198.4800	+0.767%	1,032,143	+54.141%
2025-03-11	191.2000	197.9500	188.2800	196.9700	+3.516%	1,607,774	+55.323%
2025-03-10	201.0800	201.0800	185.0600	190.2800	-7.962%	1,677,314	+60.784%
2025-03-07	209.8500	211.2000	201.5250	206.7400	-1.740%	1,063,115	+47.983%
2025-03-06	216.9800	217.6411	208.2100	210.4000	-5.481%	1,204,508	+45.409%
2025-03-05	220.9700	223.8700	216.3950	222.6000	+1.417%	555,210	+37.439%
2025-03-04	226.4700	226.4700	212.7700	219.4900	-5.915%	1,307,183	+39.387%
2025-03-03	240.8600	245.0000	231.7400	233.2900	-3.519%	491,364	+31.141%
2025-02-28	237.3500	241.8200	236.3000	241.8000	+1.261%	667,861	+26.526%
2025-02-27	246.9300	246.9300	237.8450	238.7900	-2.982%	696,832	+28.121%
2025-02-26	242.1600	247.6900	241.9500	246.1300	+2.328%	527,401	+24.300%
2025-02-25	247.1500	247.2100	237.4400	240.5300	-2.072%	1,161,753	+27.194%
2025-02-24	249.3400	251.3000	242.4900	245.6200	-1.803%	758,697	+24.558%
2025-02-21	259.7800	259.7800	244.2300	250.1300	-2.673%	722,816	+22.312%
2025-02-20	267.9700	267.9700	252.1500	257.0000	-4.443%	502,633	+19.043%
2025-02-19	273.0400	273.0400	266.7700	268.9500	-2.353%	377,857	+13.753%
2025-02-18	271.5100	275.6900	269.1400	275.4300	+2.272%	389,279	+11.077%

document.getElementById("MG7S09").onerror = function(){this.style.display='none';}; .dark-mode .b0YgFm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0YgFm{ color: #333333; background-color: white; border: 2px solid #333333; }EVREvercore Inc.stock NYSE

EVR
Evercore Inc.
stock NYSE