EVR - Evercore Inc.
362.91
5.390 1.485%
Share volume: 508,443
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$357.52
5.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $363.54 | $363.54 | $372.05 | $372.05 | $362.53 | $362.53 | $362.91 | $362.91 | 508,443 | $508,178.00 |
| 04-16-2026 | $357.61 | $357.61 | $360.39 | $360.39 | $354.18 | $354.18 | $357.52 | $357.52 | 393,202 | $393,202.00 |
| 04-15-2026 | $361.40 | $361.40 | $363.83 | $363.83 | $351.85 | $351.85 | $357.05 | $357.05 | 458,721 | $458,721.00 |
| 04-14-2026 | $350.75 | $350.75 | $358.45 | $358.45 | $350.67 | $350.67 | $357.61 | $357.61 | 643,207 | $643,207.00 |
| 04-13-2026 | $333.09 | $333.09 | $352.32 | $352.32 | $331.35 | $331.35 | $350.54 | $350.54 | 681,378 | $681,378.00 |
| 04-10-2026 | $335.45 | $335.45 | $338.73 | $338.73 | $330.19 | $330.19 | $337.90 | $337.90 | 450,594 | $450,594.00 |
| 04-09-2026 | $323.13 | $323.13 | $335.86 | $335.86 | $322.29 | $322.29 | $334.96 | $334.96 | 491,256 | $491,256.00 |
| 04-08-2026 | $322.98 | $322.98 | $331.90 | $331.90 | $320.63 | $320.63 | $326.02 | $326.02 | 743,130 | $743,130.00 |
| 04-07-2026 | $302.12 | $302.12 | $310.69 | $310.69 | $297.34 | $297.34 | $306.91 | $306.91 | 476,229 | $476,229.00 |
| 04-06-2026 | $304.79 | $304.79 | $309.89 | $309.89 | $302.36 | $302.36 | $304.79 | $304.79 | 349,072 | $349,072.00 |