Evercore Inc. Class A Common Stock (EVR)
349.54
+2.56 (0.74%)
NYSE· Last Trade: Jun 2nd, 10:24 AM EDT
Historical Prices For Evercore Inc. Class A Common Stock (EVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 336.58 | 347.94 | 330.69 | 346.97 | 380,013 | 346.97 |
| 5/29/2026 | 0.03 | 352.62 | 338.08 | 340.86 | 689,800 | 340.86 |
| 5/28/2026 | 339.34 | 349.63 | 336.16 | 346.92 | 328,766 | 346.03 |
| 5/27/2026 | 343.55 | 347.39 | 339.28 | 342.53 | 213,633 | 341.65 |
| 5/26/2026 | 344.63 | 348.32 | 343.25 | 343.88 | 533,186 | 343.00 |
| 5/22/2026 | 347.70 | 349.21 | 341.06 | 346.12 | 280,586 | 345.23 |
| 5/21/2026 | 335.01 | 346.74 | 333.33 | 346.26 | 327,711 | 345.37 |
| 5/20/2026 | 325.55 | 337.90 | 322.72 | 337.55 | 401,032 | 336.68 |
| 5/19/2026 | 329.02 | 334.32 | 322.91 | 323.26 | 490,075 | 322.43 |
| 5/18/2026 | 334.60 | 337.20 | 329.42 | 331.92 | 433,546 | 331.07 |
| 5/15/2026 | 336.82 | 337.39 | 330.45 | 333.56 | 425,244 | 332.70 |
| 5/14/2026 | 339.91 | 345.00 | 332.76 | 341.07 | 381,730 | 340.19 |
| 5/13/2026 | 338.53 | 341.47 | 332.50 | 336.35 | 391,491 | 335.49 |
| 5/12/2026 | 334.00 | 344.36 | 329.85 | 340.98 | 373,632 | 340.11 |
| 5/11/2026 | 340.44 | 343.61 | 333.90 | 335.38 | 730,536 | 334.52 |
| 5/08/2026 | 328.78 | 343.20 | 328.78 | 341.19 | 602,042 | 340.31 |
| 5/07/2026 | 336.69 | 338.75 | 329.34 | 331.28 | 503,041 | 330.43 |
| 5/06/2026 | 331.57 | 338.65 | 323.86 | 333.32 | 579,872 | 332.46 |
| 5/05/2026 | 320.74 | 329.56 | 320.14 | 326.33 | 698,441 | 325.49 |
| 5/04/2026 | 313.42 | 320.38 | 311.60 | 319.05 | 679,738 | 318.23 |
| 5/01/2026 | 320.27 | 326.00 | 315.08 | 316.79 | 643,026 | 315.98 |
| 4/30/2026 | 327.09 | 327.09 | 316.58 | 321.29 | 1,135,692 | 320.47 |
| 4/29/2026 | 332.22 | 338.04 | 314.54 | 324.14 | 1,162,887 | 323.31 |
| 4/28/2026 | 348.69 | 351.65 | 339.27 | 340.51 | 635,323 | 339.64 |
| 4/27/2026 | 343.71 | 349.38 | 338.53 | 347.79 | 620,614 | 346.90 |
| 4/24/2026 | 348.83 | 350.76 | 341.23 | 344.30 | 627,756 | 343.42 |
| 4/23/2026 | 349.74 | 352.86 | 338.19 | 347.98 | 593,039 | 347.09 |
| 4/22/2026 | 358.39 | 362.12 | 349.82 | 352.01 | 481,512 | 351.11 |
| 4/21/2026 | 358.90 | 367.99 | 352.88 | 353.44 | 618,289 | 352.53 |
| 4/20/2026 | 361.08 | 366.87 | 357.38 | 358.29 | 486,664 | 357.37 |
| 4/17/2026 | 363.54 | 372.05 | 362.53 | 362.91 | 508,444 | 361.98 |
| 4/16/2026 | 357.61 | 360.39 | 354.18 | 357.52 | 393,199 | 356.60 |
| 4/15/2026 | 361.40 | 363.83 | 351.85 | 357.05 | 458,721 | 356.13 |
| 4/14/2026 | 350.75 | 358.45 | 350.67 | 357.61 | 643,127 | 356.69 |
| 4/13/2026 | 333.09 | 352.32 | 331.35 | 350.54 | 681,379 | 349.64 |
| 4/10/2026 | 335.45 | 338.73 | 330.19 | 337.90 | 450,595 | 337.03 |
| 4/09/2026 | 323.13 | 335.86 | 322.29 | 334.96 | 491,257 | 334.10 |
| 4/08/2026 | 322.98 | 331.90 | 320.63 | 326.02 | 743,131 | 325.18 |
| 4/07/2026 | 302.12 | 310.69 | 297.34 | 306.91 | 477,180 | 306.12 |
| 4/06/2026 | 304.79 | 309.89 | 302.36 | 304.79 | 349,072 | 304.01 |
| 4/02/2026 | 291.96 | 308.81 | 289.53 | 304.95 | 511,642 | 304.17 |
| 4/01/2026 | 303.36 | 309.82 | 300.46 | 301.28 | 657,338 | 300.51 |
| 3/31/2026 | 291.72 | 304.41 | 288.80 | 298.51 | 988,973 | 297.74 |
| 3/30/2026 | 282.96 | 288.20 | 280.38 | 285.22 | 409,387 | 284.49 |
| 3/27/2026 | 280.89 | 285.12 | 274.50 | 279.05 | 345,813 | 278.33 |
| 3/26/2026 | 282.57 | 291.54 | 282.57 | 284.75 | 340,502 | 284.02 |
| 3/25/2026 | 284.61 | 289.73 | 276.12 | 286.87 | 648,287 | 286.13 |
| 3/24/2026 | 276.00 | 280.48 | 273.83 | 278.43 | 789,551 | 277.72 |
| 3/23/2026 | 289.54 | 289.63 | 278.92 | 279.12 | 909,506 | 278.40 |
| 3/20/2026 | 274.25 | 277.94 | 271.00 | 274.87 | 793,601 | 274.17 |
| 3/19/2026 | 271.00 | 277.41 | 269.57 | 274.89 | 747,077 | 274.19 |
| 3/18/2026 | 283.02 | 284.94 | 274.63 | 275.03 | 885,631 | 274.32 |
| 3/17/2026 | 277.59 | 282.58 | 277.59 | 278.69 | 658,730 | 277.98 |
| 3/16/2026 | 275.00 | 280.71 | 270.75 | 272.32 | 726,051 | 271.62 |
| 3/13/2026 | 270.17 | 274.95 | 266.78 | 268.24 | 872,825 | 267.55 |
| 3/12/2026 | 281.80 | 284.38 | 265.87 | 267.19 | 1,403,438 | 266.50 |
| 3/11/2026 | 285.44 | 290.05 | 278.33 | 288.33 | 541,866 | 287.59 |
| 3/10/2026 | 288.63 | 293.00 | 282.19 | 286.95 | 521,070 | 286.21 |
| 3/09/2026 | 280.93 | 286.05 | 270.91 | 285.78 | 1,081,080 | 285.05 |
| 3/06/2026 | 294.96 | 295.94 | 280.66 | 289.02 | 964,421 | 288.28 |
| 3/05/2026 | 310.66 | 316.58 | 299.32 | 302.77 | 595,246 | 301.99 |
| 3/04/2026 | 310.28 | 317.41 | 308.82 | 313.43 | 498,981 | 312.63 |
| 3/03/2026 | 302.89 | 313.32 | 299.00 | 307.77 | 687,790 | 306.98 |
| 3/02/2026 | 299.61 | 316.96 | 298.47 | 314.48 | 479,937 | 313.67 |