NYSE - Nasdaq Real Time Price USD

Evercore Inc. (EVR)

237.78
-2.48
(-1.03%)
As of 11:19:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025237.88239.43235.80237.78237.7847,933
May 19, 2025238.14241.14236.76240.26240.26335,600
May 16, 2025237.48242.55236.33241.58241.58500,500
May 15, 2025238.42240.39235.90237.27237.27622,900
May 14, 2025235.91242.24234.36240.26240.26939,500
May 13, 2025233.80237.53231.74236.15236.151,261,500
May 12, 2025229.68242.92229.68233.00233.001,029,500
May 9, 2025217.84220.00215.27216.90216.90506,100
May 8, 2025212.12219.95210.60216.74216.74679,200
May 7, 2025208.38210.64206.63207.79207.79471,800
May 6, 2025207.09209.77205.43205.70205.70550,100
May 5, 2025208.37217.13208.37211.87211.87571,700
May 2, 2025212.81214.78209.88213.63213.63689,300
May 1, 2025206.20212.38201.97206.13206.13835,500
Apr 30, 2025210.60212.08194.81205.29205.291,451,100
Apr 29, 2025195.03199.20192.77199.00199.00717,000
Apr 28, 2025197.65200.58194.00197.22197.22634,100
Apr 25, 2025196.48199.27188.56197.58197.58549,500
Apr 24, 2025186.42199.03185.49198.25198.25885,600
Apr 23, 2025192.93201.92185.54187.27187.271,090,000
Apr 22, 2025179.49184.68178.54184.26184.26597,100
Apr 21, 2025178.31180.42170.41175.46175.46643,900
Apr 17, 2025178.64182.45177.35181.28181.28498,900
Apr 16, 2025179.40181.35175.06178.33178.33478,900
Apr 15, 2025181.25186.32180.32182.56182.56516,000
Apr 14, 2025177.99184.26177.37181.15181.15882,000
Apr 11, 2025172.37176.19168.20173.81173.811,251,500
Apr 10, 2025181.75184.00169.04174.88174.881,192,800
Apr 9, 2025161.02195.44160.49189.54189.541,854,900
Apr 8, 2025173.97177.89160.37163.77163.771,316,000
Apr 7, 2025152.68171.35148.63164.87164.871,872,500
Apr 4, 2025169.28171.36157.38163.95163.951,762,300
Apr 3, 2025194.00195.32176.67177.60177.601,515,600
Apr 2, 2025195.19210.28194.94210.12210.12816,200
Apr 1, 2025199.11204.27195.80200.43200.43888,000
Mar 31, 2025195.07200.98191.64199.72199.72622,300
Mar 28, 2025202.48206.96196.93199.52199.52504,200
Mar 27, 2025207.82208.01201.23205.13205.13822,500
Mar 26, 2025218.09219.59210.92212.26212.26306,900
Mar 25, 2025217.49221.31215.34217.19217.19319,100
Mar 24, 2025212.00218.34208.50216.84216.84560,200
Mar 21, 2025201.45207.40201.45206.84206.84626,900
Mar 20, 2025201.23207.91200.87204.35204.35356,500
Mar 19, 2025200.66207.20199.17204.23204.23569,700
Mar 18, 2025202.48202.92198.00201.35201.35764,700
Mar 17, 2025200.27204.68198.87204.12204.12526,400
Mar 14, 2025198.07201.82195.77200.77200.77735,700
Mar 13, 2025195.88198.61191.41193.85193.85785,000
Mar 12, 2025201.67203.74195.85198.48198.481,044,300
Mar 11, 2025191.20197.95188.28196.97196.971,607,800
Mar 10, 2025201.08201.08185.06190.28190.281,677,600
Mar 7, 2025209.85211.20201.53206.74206.741,133,800
Mar 6, 2025216.98217.64208.21210.40210.401,215,200
Mar 5, 2025220.97223.87216.40222.60222.60581,600
Mar 4, 2025226.47226.47212.77219.49219.491,343,900
Mar 3, 2025240.86245.00231.74233.29233.29511,200
Feb 28, 2025 0.8 Dividend
Feb 28, 2025237.35241.82236.30241.80241.80698,000
Feb 27, 2025246.93246.93237.85238.79237.99703,100
Feb 26, 2025242.16247.69241.95246.13245.31539,300
Feb 25, 2025247.15247.21237.44240.53239.721,166,800
Feb 24, 2025249.34251.30242.49245.62244.80777,200
Feb 21, 2025259.78259.78244.23250.13249.29732,200
Feb 20, 2025267.97267.97252.15257.00256.14545,700
Feb 19, 2025273.04273.04266.77268.95268.05390,500
Feb 18, 2025271.51275.69269.14275.43274.51392,700
Feb 14, 2025268.24271.92267.05269.31268.41567,700
Feb 13, 2025266.07269.02264.14267.34266.44485,000
Feb 12, 2025261.99265.72259.93265.53264.64340,800
Feb 11, 2025270.02270.02262.17265.57264.68667,800
Feb 10, 2025276.00276.29268.84272.19271.28509,700
Feb 7, 2025277.21282.82274.83275.51274.59570,800
Feb 6, 2025287.99289.73283.05285.37284.41462,000
Feb 5, 2025297.63297.63280.57285.06284.10669,400
Feb 4, 2025283.72288.79282.54282.85281.90417,900
Feb 3, 2025282.53285.19278.55283.15282.20383,200
Jan 31, 2025293.44295.61290.83291.27290.29476,600
Jan 30, 2025290.00292.83287.66289.52288.55259,000
Jan 29, 2025285.60290.49284.43284.71283.76321,200
Jan 28, 2025280.93287.31280.40286.67285.71265,500
Jan 27, 2025281.43287.04278.20281.38280.44313,600
Jan 24, 2025283.00287.59283.00285.96285.00249,000
Jan 23, 2025285.85286.77281.55284.64283.69307,100
Jan 22, 2025289.18290.73284.49286.29285.33409,600
Jan 21, 2025286.02289.48284.73287.59286.63208,600
Jan 17, 2025281.73283.35280.27282.60281.65222,200
Jan 16, 2025278.26283.49277.35279.34278.40281,700
Jan 15, 2025276.08279.08272.77276.29275.36321,700
Jan 14, 2025267.43267.43261.56266.20265.31515,000
Jan 13, 2025258.70261.60257.38260.86259.99441,400
Jan 10, 2025268.26268.26257.35262.95262.07460,200
Jan 8, 2025273.73277.32272.53274.32273.40532,300
Jan 7, 2025278.84280.04267.64274.77273.85398,000
Jan 6, 2025280.35281.64277.23278.86277.93206,900
Jan 3, 2025276.45278.54272.87277.69276.76304,400
Jan 2, 2025278.86280.34274.70276.15275.22287,600
Dec 31, 2024278.31280.58276.25277.19276.26183,900
Dec 30, 2024274.56279.44270.97277.90276.97257,200
Dec 27, 2024278.91281.22274.98278.04277.11167,600
Dec 26, 2024277.16283.17277.16282.42281.47214,700
Dec 24, 2024276.26280.50275.61279.26278.3287,200
Dec 23, 2024274.32276.52272.74275.17274.25282,600
Dec 20, 2024269.08279.31262.67275.84274.92886,500
Dec 19, 2024278.29281.21269.96270.57269.66427,000
Dec 18, 2024292.14294.92271.68272.50271.59586,000
Dec 17, 2024295.39297.10287.55290.20289.23392,300
Dec 16, 2024297.23299.11292.15298.37297.37423,900
Dec 13, 2024299.41302.88294.48295.52294.53255,400
Dec 12, 2024297.98301.35295.14299.40298.40342,100
Dec 11, 2024293.82298.02293.43297.44296.44304,100
Dec 10, 2024294.24296.16290.47291.11290.13280,600
Dec 9, 2024300.18303.63293.35295.17294.18301,400
Dec 6, 2024297.50298.24293.60297.76296.76448,600
Dec 5, 2024298.71301.03295.41296.68295.69339,000
Dec 4, 2024302.90305.42299.50300.96299.95313,900
Dec 3, 2024307.08307.54301.75303.00301.98238,200
Dec 2, 2024310.12310.12305.31305.57304.55236,100
Nov 29, 2024 0.8 Dividend
Nov 29, 2024310.88312.00307.39307.90306.87141,200
Nov 27, 2024313.70314.83306.87308.10306.27165,700
Nov 26, 2024309.99313.25308.25311.00309.15325,700
Nov 25, 2024314.31317.30310.71313.75311.89521,300
Nov 22, 2024311.33313.74308.92311.35309.50507,700
Nov 21, 2024303.80312.60302.16309.53307.69234,300
Nov 20, 2024301.38302.04295.14301.30299.51270,100
Nov 19, 2024293.83301.29291.56300.89299.10215,200
Nov 18, 2024300.87302.45295.79297.37295.60256,300
Nov 15, 2024296.66300.25293.80299.38297.60244,000
Nov 14, 2024303.53304.00298.31299.66297.88261,100
Nov 13, 2024304.11308.24301.50301.80300.01303,000
Nov 12, 2024314.13316.90304.91307.05305.23240,300
Nov 11, 2024314.82319.36312.91315.65313.78286,100
Nov 8, 2024306.90310.16303.44308.82306.99280,800
Nov 7, 2024314.25317.42306.29306.43304.61490,200
Nov 6, 2024298.83324.06297.52316.00314.121,340,900
Nov 5, 2024264.87272.79264.87271.84270.23429,500
Nov 4, 2024267.62267.62260.63263.76262.19325,100
Nov 1, 2024267.46272.65267.37268.84267.24318,400
Oct 31, 2024263.75266.77261.31264.17262.60307,300
Oct 30, 2024265.63270.95265.03265.07263.50299,700
Oct 29, 2024258.74265.58258.30265.21263.64408,900
Oct 28, 2024263.96264.25259.92261.35259.80274,500
Oct 25, 2024263.82266.76258.89260.57259.02347,500
Oct 24, 2024259.58265.08257.40262.77261.21348,300
Oct 23, 2024270.04275.70255.98257.74256.21792,600
Oct 22, 2024276.97277.78274.10275.61273.97538,800
Oct 21, 2024286.10286.10277.84278.39276.74356,600
Oct 18, 2024282.92288.03280.05286.04284.34379,800
Oct 17, 2024278.00282.40277.88282.28280.60500,100
Oct 16, 2024275.73276.99274.21276.65275.01288,700
Oct 15, 2024272.92277.18269.28272.68271.06410,100
Oct 14, 2024266.00271.70265.00271.02269.41262,500
Oct 11, 2024254.10266.21254.10265.61264.03450,500
Oct 10, 2024253.72253.72250.66252.89251.39156,500
Oct 9, 2024249.86255.99249.86255.07253.56279,100
Oct 8, 2024248.12251.08246.66248.61247.13195,700
Oct 7, 2024250.78250.86246.83247.57246.10140,800
Oct 4, 2024252.17254.09249.88251.74250.25160,900
Oct 3, 2024247.80248.53245.16247.87246.40218,800
Oct 2, 2024248.71253.35248.39248.78247.30313,100
Oct 1, 2024252.90252.90248.26251.00249.51222,100
Sep 30, 2024252.74254.87249.67253.34251.84422,300
Sep 27, 2024258.14258.14253.98254.13252.62245,800
Sep 26, 2024257.37258.69254.28256.83255.30227,100
Sep 25, 2024258.31258.98255.10256.26254.74230,300
Sep 24, 2024259.09259.17255.05258.35256.82197,500
Sep 23, 2024258.33259.70254.30258.68257.14233,000
Sep 20, 2024256.03257.13254.06256.75255.23572,800
Sep 19, 2024252.18255.82249.36255.58254.06222,300
Sep 18, 2024245.63252.16243.79246.60245.14277,400
Sep 17, 2024243.28250.04243.28246.23244.77172,700
Sep 16, 2024239.34243.12239.05242.13240.69269,100
Sep 13, 2024235.79241.10235.79238.93237.51243,400
Sep 12, 2024230.34235.74230.34234.65233.26240,200
Sep 11, 2024236.70236.70226.17231.62230.24610,100
Sep 10, 2024238.33238.33229.80233.88232.49274,300
Sep 9, 2024236.10241.69235.40238.56237.14270,600
Sep 6, 2024239.00240.72233.11234.09232.70207,400
Sep 5, 2024238.03240.34237.15239.16237.74237,400
Sep 4, 2024235.93240.50234.42237.07235.66165,100
Sep 3, 2024243.50243.98235.80237.53236.12213,100
Aug 30, 2024 0.8 Dividend
Aug 30, 2024243.44245.87242.42245.74244.28210,900
Aug 29, 2024244.89247.31243.36243.79241.55171,400
Aug 28, 2024241.47244.76239.93243.67241.43150,100
Aug 27, 2024243.66244.39242.26242.48240.25146,800
Aug 26, 2024246.82247.22242.87245.33243.07149,600
Aug 23, 2024241.12248.06241.12245.09242.84205,800
Aug 22, 2024239.93241.19238.91239.48237.28142,000
Aug 21, 2024237.75240.03235.78239.63237.43174,200
Aug 20, 2024240.45240.88235.55236.86234.68128,600
Aug 19, 2024240.38242.88239.18240.92238.70230,700
Aug 16, 2024241.12243.96240.12240.65238.44181,300
Aug 15, 2024240.93243.39240.93241.79239.57303,600
Aug 14, 2024235.48238.25233.73236.97234.79164,600
Aug 13, 2024230.52235.42229.14234.10231.95328,100
Aug 12, 2024232.51232.51228.00228.88226.77185,900
Aug 9, 2024233.85234.22231.25233.09230.95317,500
Aug 8, 2024226.72234.54224.76233.17231.02344,500
Aug 7, 2024230.98231.00223.78223.80221.74386,900
Aug 6, 2024223.00231.93220.81227.28225.19422,100
Aug 5, 2024215.22224.71212.62222.09220.05591,000
Aug 2, 2024229.67231.74225.15227.98225.88573,700
Aug 1, 2024251.10251.41235.01238.13235.94532,300
Jul 31, 2024249.22254.74248.72250.39248.09596,100
Jul 30, 2024247.82252.07246.85247.16244.89388,600
Jul 29, 2024250.00250.06244.13245.20242.94345,000
Jul 26, 2024247.63252.99247.23249.23246.94424,500
Jul 25, 2024236.17249.72236.17245.72243.46736,300
Jul 24, 2024243.00246.41234.68236.39234.22718,200
Jul 23, 2024242.73246.42241.63244.18241.93454,200
Jul 22, 2024241.41242.35238.02240.45238.24472,100
Jul 19, 2024241.80242.20238.84240.51238.30300,200
Jul 18, 2024243.54248.03239.18241.80239.58880,500
Jul 17, 2024242.74245.44239.89243.36241.12396,700
Jul 16, 2024236.76244.59235.37244.34242.09397,800
Jul 15, 2024229.20236.80229.01236.39234.22469,300
Jul 12, 2024226.77230.90225.11226.94224.85289,700
Jul 11, 2024223.23226.68222.03225.47223.40297,900
Jul 10, 2024215.64222.10215.16221.04219.01344,700
Jul 9, 2024215.01217.11212.80214.61212.64425,700
Jul 8, 2024213.13215.39212.56212.64210.68294,000
Jul 5, 2024210.29213.07209.57212.77210.81216,900
Jul 3, 2024212.42213.02210.41211.00209.06154,400
Jul 2, 2024210.07213.20210.07211.41209.47393,900
Jul 1, 2024209.22211.34207.53211.08209.14422,900
Jun 28, 2024198.30208.76198.30208.43206.51825,500
Jun 27, 2024194.65198.24193.68197.51195.69296,600
Jun 26, 2024193.11195.54192.61194.64192.85212,400
Jun 25, 2024196.01196.80193.47194.47192.68228,000
Jun 24, 2024194.96199.03194.39196.79194.98291,400
Jun 21, 2024202.08202.08194.16194.77192.98856,700
Jun 20, 2024204.44204.44200.26201.26199.41319,900
Jun 18, 2024201.10205.77200.36204.58202.70302,800
Jun 17, 2024198.15200.32194.71200.26198.42318,700
Jun 14, 2024195.19197.36195.19197.26195.45308,500
Jun 13, 2024194.68198.32194.54197.40195.58384,100
Jun 12, 2024197.68199.73196.69197.61195.79202,400
Jun 11, 2024192.58194.24191.85193.02191.24150,400
Jun 10, 2024190.44194.80189.59194.12192.33182,200
Jun 7, 2024194.49195.01192.15192.60190.83174,100
Jun 6, 2024197.52197.52194.66195.76193.96247,500
Jun 5, 2024195.65200.26194.71197.54195.72257,200
Jun 4, 2024199.80200.24194.83195.18193.38352,200
Jun 3, 2024204.01204.01198.05201.38199.53225,800
May 31, 2024 0.8 Dividend
May 31, 2024201.45203.58199.43202.94201.07369,000
May 30, 2024199.47202.46198.72202.00199.35211,700
May 29, 2024199.45199.96197.91199.01196.40179,900
May 28, 2024204.87205.76200.95201.98199.33205,800
May 24, 2024201.13205.70200.55204.42201.74212,400
May 23, 2024202.30202.91199.59200.09197.46280,900
May 22, 2024205.09206.32199.83201.85199.20345,200
May 21, 2024202.79206.32202.67205.77203.07287,700
May 20, 2024203.69204.86202.22203.02200.36225,800

Related Tickers

LAZ Lazard, Inc.
45.45
-1.27%
 
HLI Houlihan Lokey, Inc.
177.50
-0.78%
 
MC Moelis & Company
60.41
-0.77%
 
PJT PJT Partners Inc.
151.58
+0.44%
 
PIPR Piper Sandler Companies
265.51
-0.54%
 
JEF Jefferies Financial Group Inc.
50.74
-1.11%
 
SF Stifel Financial Corp.
97.77
-0.73%
 
PWP Perella Weinberg Partners
18.50
-1.96%
 
TW Tradeweb Markets Inc.
144.56
-0.61%
 
VIRT Virtu Financial, Inc.
42.41
+0.64%