EVR - Evercore Inc.
313.43
5.660 1.806%
Share volume: 471,873
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$307.77
5.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $310.28 | $310.28 | $317.41 | $317.41 | $308.82 | $308.82 | $313.43 | $313.43 | 471,873 | $471,873.00 |
| 03-03-2026 | $302.89 | $302.89 | $313.32 | $313.32 | $299.00 | $299.00 | $307.77 | $307.77 | 687,789 | $687,789.00 |
| 03-02-2026 | $299.61 | $299.61 | $316.96 | $316.96 | $298.47 | $298.47 | $314.48 | $314.48 | 479,937 | $479,937.00 |
| 02-27-2026 | $317.34 | $317.34 | $317.34 | $317.34 | $300.36 | $300.36 | $308.84 | $308.84 | 1,195,972 | $1,195,972.00 |
| 02-26-2026 | $322.13 | $321.30 | $328.42 | $327.57 | $318.21 | $317.39 | $326.95 | $326.11 | 515,162 | $515,162.00 |
| 02-25-2026 | $319.50 | $318.68 | $320.25 | $319.43 | $312.53 | $311.73 | $318.94 | $318.12 | 447,100 | $447,100.00 |
| 02-24-2026 | $303.90 | $303.12 | $318.22 | $317.40 | $299.91 | $299.14 | $313.24 | $312.44 | 720,643 | $720,643.00 |
| 02-23-2026 | $323.82 | $322.99 | $327.95 | $327.11 | $303.62 | $302.84 | $305.27 | $304.49 | 785,507 | $785,507.00 |
| 02-20-2026 | $324.01 | $324.01 | $332.20 | $332.20 | $319.09 | $319.09 | $328.14 | $328.14 | 444,082 | $444,082.00 |
| 02-19-2026 | $330.57 | $330.57 | $332.00 | $332.00 | $322.00 | $322.00 | $326.87 | $326.87 | 581,924 | $581,924.00 |