NYSE : EVR
Evercore Inc. — Price history
Financials · Capital Markets · United States
Last price 290.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evercore Inc. (EVR) closed at 290.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 291.3 | 295.93 | 286.03 | 290.5 | 539,275 | -2.38% |
| 2026-10-29 | 298.1 | 303.62 | 295.14 | 297.59 | 745,714 | +1.78% |
| 2026-10-28 | 275 | 294.72 | 275 | 292.38 | 1,105,089 | +12.51% |
| 2026-10-27 | 261.61 | 265 | 257.875 | 259.86 | 802,394 | +0.96% |
| 2026-10-26 | 252.36 | 259.99 | 251.85 | 257.4 | 598,519 | +2.19% |
| 2026-10-23 | 248.94 | 254.14 | 248.94 | 251.88 | 569,685 | -1.37% |
| 2026-10-22 | 247.42 | 256.35 | 246.745 | 255.39 | 607,250 | +1.34% |
| 2026-10-21 | 255.14 | 255.32 | 250.48 | 252.01 | 601,291 | -0.04% |
| 2026-10-20 | 247.96 | 256.64 | 245.47 | 252.1 | 980,619 | +1.67% |
| 2026-10-19 | 260.52 | 260.52 | 247.5 | 247.96 | 778,016 | -2.41% |
| 2026-10-16 | 257.99 | 260.43 | 251.4 | 254.08 | 590,334 | -0.99% |
| 2026-10-15 | 255.42 | 259.98 | 250.25 | 256.62 | 533,615 | +0.85% |
| 2026-10-14 | 260 | 263.81 | 251.33 | 254.45 | 676,624 | -3.60% |
| 2026-10-13 | 274.48 | 274.673 | 262.87 | 263.94 | 596,374 | -3.04% |
| 2026-10-12 | 275.07 | 275.07 | 268.04 | 272.22 | 493,906 | +0.13% |
| 2026-10-09 | 270.51 | 272.975 | 264.64 | 271.86 | 520,197 | +1.92% |
| 2026-10-08 | 264.24 | 268.22 | 261.24 | 266.75 | 514,993 | -0.19% |
| 2026-10-07 | 261.79 | 267.625 | 259.41 | 267.26 | 544,076 | -0.31% |
| 2026-10-06 | 267.51 | 272.225 | 265.594 | 268.08 | 425,884 | +1.03% |
| 2026-10-05 | 262.07 | 268.62 | 258.13 | 265.35 | 602,417 | +1.40% |
| 2026-10-02 | 262.88 | 265.255 | 259.2 | 261.68 | 670,120 | +1.03% |
| 2026-10-01 | 253.74 | 259.45 | 251.13 | 259 | 336,038 | +0.58% |
| 2026-09-30 | 258.28 | 259.44 | 256.26 | 257.5 | 369,388 | -0.37% |
| 2026-09-29 | 263.2 | 264.4 | 257.17 | 258.46 | 493,408 | -1.21% |
| 2026-09-28 | 260.07 | 265.59 | 257.55 | 261.62 | 396,176 | -0.49% |
| 2026-09-25 | 257.81 | 263 | 257.785 | 262.91 | 944,091 | +2.33% |
| 2026-09-24 | 258.61 | 260.415 | 254.31 | 256.93 | 427,857 | -1.14% |
| 2026-09-23 | 260.27 | 266.41 | 258.61 | 259.89 | 496,383 | -1.26% |
| 2026-09-22 | 271.46 | 272.85 | 260.63 | 263.2 | 594,244 | -2.16% |
| 2026-09-21 | 267.18 | 271.4 | 260.89 | 269.01 | 615,908 | +2.44% |
| 2026-09-18 | 261.44 | 263.57 | 259.62 | 262.6 | 810,862 | +0.00% |
| 2026-09-17 | 267.2 | 268.72 | 262.47 | 262.61 | 525,024 | +0.30% |
| 2026-09-16 | 271.51 | 275.615 | 258.605 | 261.83 | 667,194 | -3.32% |
| 2026-09-15 | 274.14 | 275.67 | 268.715 | 270.82 | 441,305 | -1.70% |
| 2026-09-14 | 277.47 | 280.86 | 272.15 | 275.49 | 391,733 | -2.03% |
| 2026-09-11 | 287.87 | 288.235 | 281.04 | 281.21 | 272,388 | -0.85% |
| 2026-09-10 | 285.82 | 290.14 | 282.01 | 283.62 | 375,609 | -1.49% |
| 2026-09-09 | 293.43 | 296.56 | 287.19 | 287.92 | 296,719 | -2.62% |
| 2026-09-08 | 296.63 | 299.4 | 293.8 | 295.67 | 397,411 | -0.76% |
| 2026-09-04 | 294.01 | 298.41 | 291.81 | 297.92 | 294,389 | +0.34% |
| 2026-09-03 | 292.98 | 300.24 | 292.21 | 296.91 | 413,987 | +2.85% |
| 2026-09-02 | 286.15 | 294.65 | 284.54 | 288.69 | 548,829 | +0.86% |
| 2026-09-01 | 281.53 | 294.08 | 280.02 | 286.23 | 556,886 | -0.07% |
| 2026-08-31 | 287.77 | 289.985 | 284.86 | 286.43 | 594,236 | -1.27% |
| 2026-08-28 | 291.4 | 294.55 | 286.79 | 290.11 | 356,716 | -0.38% |
| 2026-08-27 | 291.545 | 295.37 | 287.62 | 292.12 | 405,736 | +0.24% |
| 2026-08-26 | 289.01 | 294.04 | 286.19 | 291.42 | 493,848 | +0.65% |
| 2026-08-25 | 291.61 | 292.341 | 286.64 | 289.54 | 430,978 | -0.20% |
| 2026-08-24 | 292 | 294.18 | 287.85 | 290.11 | 499,603 | -0.61% |
| 2026-08-21 | 290.37 | 294.61 | 289.508 | 291.89 | 483,261 | +1.67% |
| 2026-08-20 | 302.29 | 302.29 | 286.77 | 287.09 | 519,750 | -3.78% |
| 2026-08-19 | 301.04 | 305.93 | 297.62 | 298.38 | 473,379 | -0.09% |
| 2026-08-18 | 301.27 | 303.18 | 297.51 | 298.66 | 483,349 | -1.49% |
| 2026-08-17 | 306.93 | 309.78 | 300.79 | 303.18 | 418,139 | -1.37% |
| 2026-08-14 | 310.86 | 314.725 | 306.35 | 307.38 | 457,002 | -1.62% |
| 2026-08-13 | 301.52 | 313.82 | 299.72 | 312.43 | 726,166 | +4.16% |
| 2026-08-12 | 306.22 | 309.075 | 299.65 | 299.95 | 619,875 | -1.03% |
| 2026-08-11 | 300.84 | 309.4 | 298.7 | 303.06 | 610,667 | +1.71% |
| 2026-08-10 | 303.81 | 307.84 | 295.14 | 297.97 | 739,455 | -2.61% |
| 2026-08-07 | 312.04 | 315.77 | 305.83 | 305.94 | 337,278 | -1.41% |
| 2026-08-06 | 320.62 | 322.26 | 308.16 | 310.33 | 397,375 | -2.65% |
| 2026-08-05 | 324.44 | 324.48 | 316.02 | 318.78 | 363,704 | -0.30% |
| 2026-08-04 | 319.64 | 324.01 | 316.76 | 319.73 | 631,576 | +0.44% |
| 2026-08-03 | 321.28 | 325.15 | 310.635 | 318.34 | 580,906 | -0.69% |
| 2026-07-31 | 313.62 | 322.015 | 313.62 | 320.56 | 623,716 | +2.46% |
| 2026-07-30 | 305.29 | 315.23 | 296.08 | 312.87 | 700,193 | +2.68% |
| 2026-07-29 | 325 | 325.15 | 302.41 | 304.71 | 1,606,397 | -10.51% |
| 2026-07-28 | 337.08 | 342.89 | 329.13 | 340.5 | 613,916 | +0.11% |
| 2026-07-27 | 345.42 | 349.98 | 334.42 | 340.11 | 343,838 | +0.14% |
| 2026-07-24 | 336.58 | 342.9 | 332.64 | 339.63 | 382,538 | +1.44% |
| 2026-07-23 | 329.66 | 336.59 | 328.7 | 334.8 | 486,916 | -0.05% |
| 2026-07-22 | 339.67 | 343.225 | 333.92 | 334.98 | 335,704 | -1.63% |
| 2026-07-21 | 336.29 | 344.375 | 334.37 | 340.52 | 458,634 | +2.10% |
| 2026-07-20 | 342.73 | 343.345 | 332.83 | 333.53 | 440,057 | -2.35% |
| 2026-07-17 | 346.115 | 347.705 | 337.1 | 341.54 | 422,971 | -2.34% |
| 2026-07-16 | 350.11 | 350.544 | 342.82 | 349.71 | 465,206 | -1.11% |
| 2026-07-15 | 346.97 | 356.81 | 345.073 | 353.65 | 590,624 | +3.35% |
| 2026-07-14 | 337.82 | 345 | 337.72 | 342.2 | 486,886 | +2.41% |
| 2026-07-13 | 335.29 | 337.62 | 330 | 334.15 | 398,656 | -0.18% |
| 2026-07-10 | 344.84 | 347.585 | 334.315 | 334.75 | 261,272 | -1.47% |
| 2026-07-09 | 335.8 | 349.41 | 334.88 | 339.75 | 394,309 | +2.63% |
| 2026-07-08 | 342.43 | 342.43 | 329.15 | 331.04 | 412,540 | -4.56% |
| 2026-07-07 | 354.5 | 355.811 | 345.48 | 346.87 | 370,693 | -2.42% |
| 2026-07-06 | 342.4 | 357.72 | 342.4 | 355.48 | 481,519 | +3.75% |
| 2026-07-02 | 347.24 | 353.16 | 337.03 | 342.64 | 377,863 | +0.47% |
| 2026-07-01 | 342.2 | 348.21 | 339.78 | 341.04 | 409,664 | -0.12% |
| 2026-06-30 | 334.23 | 345 | 333.33 | 341.44 | 354,120 | +2.01% |
| 2026-06-29 | 339.78 | 342.49 | 329.72 | 334.71 | 423,962 | -2.14% |
| 2026-06-26 | 347.24 | 347.24 | 335.28 | 342.02 | 523,471 | -1.52% |
| 2026-06-25 | 355.97 | 359.72 | 342.62 | 347.31 | 346,723 | -1.66% |
| 2026-06-24 | 367.85 | 369.41 | 350.88 | 353.19 | 467,312 | -3.67% |
| 2026-06-23 | 366.67 | 371.94 | 357.07 | 366.64 | 392,005 | -1.98% |
| 2026-06-22 | 369.11 | 377.21 | 368.445 | 374.04 | 345,301 | +0.62% |
| 2026-06-18 | 375 | 379.72 | 368.51 | 371.72 | 538,445 | +1.28% |
| 2026-06-17 | 374.23 | 381.47 | 365.01 | 367.04 | 311,970 | -1.81% |
| 2026-06-16 | 368.76 | 374.75 | 365.01 | 373.8 | 490,676 | +2.26% |
| 2026-06-15 | 368 | 372.55 | 364.21 | 365.53 | 269,211 | +2.28% |
| 2026-06-12 | 358.73 | 365.36 | 355.13 | 357.38 | 297,445 | +0.64% |
| 2026-06-11 | 342.04 | 355.29 | 340.4 | 355.1 | 286,646 | +4.20% |
| 2026-06-10 | 357.44 | 361.845 | 339.275 | 340.78 | 432,038 | -4.57% |
| 2026-06-09 | 344.63 | 357.79 | 340.71 | 357.11 | 560,985 | +4.99% |
| 2026-06-08 | 342.56 | 348.07 | 339.64 | 340.15 | 318,203 | +0.21% |
| 2026-06-05 | 345.26 | 348 | 335.76 | 339.43 | 280,911 | -2.12% |
| 2026-06-04 | 345.53 | 350.83 | 343.12 | 346.79 | 366,063 | +1.97% |
| 2026-06-03 | 343.2 | 343.92 | 334.29 | 340.09 | 343,576 | -2.01% |
| 2026-06-02 | 349.66 | 352.66 | 342.48 | 347.06 | 322,671 | +0.03% |
| 2026-06-01 | 336.58 | 347.94 | 330.69 | 346.97 | 380,013 | +1.79% |
| 2026-05-29 | 345.75 | 352.62 | 338.085 | 340.86 | 689,800 | -1.49% |
| 2026-05-28 | 339.34 | 349.63 | 336.16 | 346.92 | 328,765 | +1.28% |
| 2026-05-27 | 343.55 | 347.39 | 339.28 | 342.53 | 213,632 | -0.39% |
| 2026-05-26 | 344.63 | 348.32 | 343.25 | 343.88 | 533,185 | -0.65% |
| 2026-05-22 | 347.7 | 349.21 | 341.06 | 346.12 | 280,586 | -0.04% |
| 2026-05-21 | 335.01 | 346.74 | 333.33 | 346.26 | 327,710 | +2.58% |
| 2026-05-20 | 325.55 | 337.9 | 322.72 | 337.55 | 401,032 | +4.42% |
| 2026-05-19 | 329.015 | 334.32 | 322.91 | 323.26 | 490,129 | -2.61% |
| 2026-05-18 | 334.595 | 337.2 | 329.42 | 331.92 | 433,546 | -0.49% |
| 2026-05-15 | 336.82 | 337.39 | 330.45 | 333.56 | 425,243 | -2.20% |
| 2026-05-14 | 339.91 | 345 | 332.76 | 341.07 | 381,729 | +1.40% |
| 2026-05-13 | 338.53 | 341.47 | 332.495 | 336.35 | 391,491 | -1.36% |
| 2026-05-12 | 334 | 344.36 | 329.85 | 340.98 | 373,631 | +1.67% |