5 DAY PERFORMANCE
-10.87%
1 MONTH PERFORMANCE
-17.63%
3 MONTH PERFORMANCE
-13.76%
6 MONTH PERFORMANCE
-20.14%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
-4.08%
Evercore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $312.04 | $307.05 (-1.6%) | $314.56 | $306.57 | 105.22 K | $11.94 B |
| 08/06/2026 | $320.62 | $310.33 (-3.21%) | $322.26 | $308.16 | 397.40 K | $11.99 B |
| 08/05/2026 | $324.44 | $318.78 (-1.74%) | $324.48 | $316.02 | 363.70 K | $12.31 B |
| 08/04/2026 | $319.64 | $319.73 (0.03%) | $324.01 | $316.76 | 631.60 K | $12.35 B |
| 08/03/2026 | $321.28 | $318.34 (-0.92%) | $325.15 | $310.64 | 580.91 K | $12.30 B |
| 07/31/2026 | $313.62 | $320.56 (2.21%) | $322.02 | $313.62 | 623.72 K | $14.01 B |
| 07/30/2026 | $305.29 | $312.87 (2.48%) | $315.23 | $296.08 | 700.20 K | $13.68 B |
| 07/29/2026 | $325.00 | $304.71 (-6.24%) | $325.15 | $302.41 | 1.61 M | $13.32 B |
| 07/28/2026 | $337.08 | $340.50 (1.01%) | $342.89 | $329.13 | 613.92 K | $14.88 B |
| 07/27/2026 | $345.42 | $340.11 (-1.54%) | $349.98 | $334.42 | 343.84 K | $14.87 B |
| 07/24/2026 | $336.58 | $339.63 (0.91%) | $342.90 | $332.64 | 382.54 K | $13.24 B |
| 07/23/2026 | $329.66 | $334.80 (1.56%) | $336.59 | $328.70 | 486.92 K | $13.05 B |
| 07/22/2026 | $339.67 | $334.98 (-1.38%) | $343.23 | $333.92 | 335.70 K | $13.05 B |
| 07/21/2026 | $336.29 | $340.52 (1.26%) | $344.38 | $334.37 | 458.63 K | $13.27 B |
| 07/20/2026 | $342.73 | $333.53 (-2.68%) | $343.35 | $332.83 | 440.10 K | $13.00 B |
| 07/17/2026 | $346.12 | $341.54 (-1.32%) | $347.71 | $337.10 | 423.00 K | $13.31 B |
| 07/16/2026 | $350.11 | $349.71 (-0.11%) | $350.54 | $342.82 | 465.21 K | $13.63 B |
| 07/15/2026 | $346.97 | $353.65 (1.93%) | $356.81 | $345.07 | 590.62 K | $13.78 B |
| 07/14/2026 | $337.82 | $342.20 (1.3%) | $345.00 | $337.72 | 486.90 K | $13.34 B |
| 07/13/2026 | $335.29 | $334.15 (-0.34%) | $337.62 | $330.00 | 398.66 K | $13.02 B |
| 07/10/2026 | $344.84 | $334.75 (-2.93%) | $347.59 | $334.32 | 261.30 K | $13.04 B |
| 07/09/2026 | $335.80 | $339.75 (1.18%) | $349.41 | $334.88 | 394.31 K | $13.24 B |
| 07/08/2026 | $342.43 | $331.04 (-3.33%) | $342.43 | $329.15 | 412.54 K | $12.90 B |
| 07/07/2026 | $354.50 | $346.87 (-2.15%) | $355.81 | $345.48 | 370.70 K | $13.52 B |
| 07/06/2026 | $342.40 | $355.48 (3.82%) | $357.72 | $342.40 | 481.52 K | $13.85 B |
| 07/02/2026 | $347.24 | $342.64 (-1.32%) | $353.16 | $337.03 | 377.90 K | $13.35 B |
| 07/01/2026 | $342.20 | $341.04 (-0.34%) | $348.21 | $339.78 | 409.70 K | $13.29 B |
| 06/30/2026 | $334.23 | $341.44 (2.16%) | $345.00 | $333.33 | 354.12 K | $13.31 B |
| 06/29/2026 | $339.78 | $334.71 (-1.49%) | $342.49 | $329.72 | 424.00 K | $13.04 B |
| 06/26/2026 | $347.24 | $342.02 (-1.5%) | $347.24 | $335.28 | 523.50 K | $13.33 B |
| 06/25/2026 | $355.97 | $347.31 (-2.43%) | $359.72 | $342.62 | 346.72 K | $13.53 B |
| 06/24/2026 | $367.85 | $353.19 (-3.99%) | $369.41 | $350.88 | 467.31 K | $13.76 B |
| 06/23/2026 | $366.67 | $366.64 (-0.01%) | $371.94 | $357.07 | 392.01 K | $14.29 B |
| 06/22/2026 | $369.11 | $374.04 (1.34%) | $377.21 | $368.45 | 345.30 K | $14.58 B |
| 06/18/2026 | $375.00 | $371.72 (-0.87%) | $379.72 | $368.51 | 538.45 K | $14.49 B |
| 06/17/2026 | $374.23 | $367.04 (-1.92%) | $381.47 | $365.01 | 312.00 K | $14.30 B |
| 06/16/2026 | $368.76 | $373.80 (1.37%) | $374.75 | $365.01 | 490.70 K | $14.57 B |
| 06/15/2026 | $368.00 | $365.53 (-0.67%) | $372.55 | $364.21 | 269.21 K | $14.24 B |
| 06/12/2026 | $358.73 | $357.38 (-0.38%) | $365.36 | $355.13 | 297.45 K | $13.93 B |
| 06/11/2026 | $342.04 | $355.10 (3.82%) | $355.29 | $340.40 | 286.65 K | $13.84 B |
| 06/10/2026 | $357.44 | $340.78 (-4.66%) | $361.85 | $339.28 | 432.04 K | $13.28 B |
| 06/09/2026 | $344.63 | $357.11 (3.62%) | $357.79 | $340.71 | 561.00 K | $13.92 B |
| 06/08/2026 | $342.56 | $340.15 (-0.7%) | $348.07 | $339.64 | 318.20 K | $13.26 B |
| 06/05/2026 | $345.26 | $339.43 (-1.69%) | $348.00 | $335.76 | 280.91 K | $13.23 B |
| 06/04/2026 | $345.53 | $346.79 (0.36%) | $350.83 | $343.12 | 366.10 K | $13.51 B |
| 06/03/2026 | $343.20 | $340.09 (-0.91%) | $343.92 | $334.29 | 343.60 K | $13.25 B |
| 06/02/2026 | $349.66 | $347.06 (-0.74%) | $352.66 | $342.48 | 322.70 K | $13.52 B |
| 06/01/2026 | $336.58 | $346.97 (3.09%) | $347.94 | $330.69 | 380.01 K | $13.52 B |
| 05/29/2026 | $345.75 | $340.86 (-1.41%) | $352.62 | $338.09 | 689.80 K | $13.28 B |
| 05/28/2026 | $339.34 | $346.92 (2.23%) | $349.63 | $336.16 | 328.80 K | $13.52 B |
| 05/27/2026 | $343.55 | $342.53 (-0.3%) | $347.39 | $339.28 | 213.63 K | $13.35 B |
| 05/26/2026 | $344.63 | $343.88 (-0.22%) | $348.32 | $343.25 | 533.20 K | $13.40 B |
| 05/22/2026 | $347.70 | $346.12 (-0.45%) | $349.21 | $341.06 | 280.60 K | $13.49 B |
| 05/21/2026 | $335.01 | $346.26 (3.36%) | $346.74 | $333.33 | 327.71 K | $13.49 B |
| 05/20/2026 | $325.55 | $337.55 (3.69%) | $337.90 | $322.72 | 401.03 K | $13.15 B |
| 05/19/2026 | $329.02 | $323.26 (-1.75%) | $334.32 | $322.91 | 490.13 K | $12.60 B |
| 05/18/2026 | $334.60 | $331.92 (-0.8%) | $337.20 | $329.42 | 433.55 K | $12.93 B |
| 05/15/2026 | $336.82 | $333.56 (-0.97%) | $337.39 | $330.45 | 425.24 K | $13.00 B |
| 05/14/2026 | $339.91 | $341.07 (0.34%) | $345.00 | $332.76 | 381.73 K | $13.29 B |
| 05/13/2026 | $338.53 | $336.35 (-0.64%) | $341.47 | $332.50 | 391.50 K | $13.11 B |
| 05/12/2026 | $334.00 | $340.98 (2.09%) | $344.36 | $329.85 | 373.63 K | $13.29 B |
| 05/11/2026 | $340.44 | $335.38 (-1.49%) | $343.61 | $333.90 | 730.54 K | $13.07 B |
| 05/08/2026 | $328.78 | $341.19 (3.77%) | $343.20 | $328.78 | 602.04 K | $13.30 B |
| 05/07/2026 | $336.69 | $331.28 (-1.61%) | $338.75 | $329.34 | 503.04 K | $12.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
