Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Evercore Inc. Class A Common Stock (EVR)

298.51
+13.29 (4.66%)
NYSE · Last Trade: Apr 1st, 12:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026291.72304.41288.80298.51988,973298.51
3/30/2026282.96288.20280.38285.22409,387285.22
3/27/2026280.89285.12274.50279.05345,813279.05
3/26/2026282.57291.54282.57284.75340,502284.75
3/25/2026284.61289.73276.12286.87648,287286.87
3/24/2026276.00280.48273.83278.43789,551278.43
3/23/2026289.54289.63278.92279.12909,506279.12
3/20/2026274.25277.94271.00274.87793,601274.87
3/19/2026271.00277.41269.57274.89747,077274.89
3/18/2026283.02284.94274.63275.03885,631275.03
3/17/2026277.59282.58277.59278.69658,730278.69
3/16/2026275.00280.71270.75272.32726,051272.32
3/13/2026270.17274.95266.78268.24872,825268.24
3/12/2026281.80284.38265.87267.191,403,438267.19
3/11/2026285.44290.05278.33288.33541,866288.33
3/10/2026288.63293.00282.19286.95521,070286.95
3/09/2026280.93286.05270.91285.781,081,080285.78
3/06/2026294.96295.94280.66289.02964,421289.02
3/05/2026310.66316.58299.32302.77595,246302.77
3/04/2026310.28317.41308.82313.43498,981313.43
3/03/2026302.89313.32299.00307.77687,790307.77
3/02/2026299.61316.96298.47314.48479,937314.48
2/27/2026317.34317.34300.36308.841,195,973308.84
2/26/2026322.13328.42318.21326.95515,153326.95
2/25/2026319.50320.25312.53318.94447,101318.94
2/24/2026303.90318.22299.91313.24720,643313.24
2/23/2026323.82327.95303.62305.27785,504305.27
2/20/2026324.01332.20319.09328.14444,082328.14
2/19/2026330.57332.00322.00326.87581,919326.87
2/18/2026321.94334.71321.94331.04575,803331.04
2/17/2026325.37326.38317.19320.01611,283320.01
2/13/2026321.62328.70314.42322.28604,588322.28
2/12/2026339.72352.11305.01319.171,164,841319.17
2/11/2026363.16366.23344.53345.55494,253345.55
2/10/2026361.82368.61354.60362.18508,067362.18
2/09/2026357.00369.64353.20359.65556,689359.65
2/06/2026352.01367.52349.52357.73698,806357.73
2/05/2026342.60357.87333.25351.14998,302351.14
2/04/2026356.62361.00340.00356.36877,557356.36
2/03/2026354.51357.64334.82338.73680,695338.73
2/02/2026356.07362.34351.63354.68500,909354.68
1/30/2026352.55360.41350.07353.27406,540353.27
1/29/2026367.10371.33352.56355.91577,183355.91
1/28/2026364.60365.64357.68363.18307,382363.18
1/27/2026363.62365.82360.96363.51307,790363.51
1/26/2026369.74369.74363.19363.90364,863363.90
1/23/2026368.99370.88360.82362.00246,711362.00
1/22/2026377.84377.95370.49372.00220,882372.00
1/21/2026370.20380.52367.00372.27356,930372.27
1/20/2026367.50379.88352.00366.50347,964366.50
1/16/2026383.67388.71376.91378.84469,655378.84
1/15/2026368.98384.11367.50383.12413,578383.12
1/14/2026363.58368.57355.16366.54281,795366.54
1/13/2026370.66371.99363.04365.72285,324365.72
1/12/2026364.07371.51359.30370.67293,935370.67
1/09/2026366.88374.76360.81369.01326,308369.01
1/08/2026374.08374.30364.08365.67370,780365.67
1/07/2026373.97376.35368.60373.05373,924373.05
1/06/2026363.42375.51356.19374.02489,862374.02
1/05/2026351.30373.47351.30364.47491,540364.47
1/02/2026341.04352.11341.04351.27175,087351.27