5 DAY PERFORMANCE
+34.88%
1 MONTH PERFORMANCE
+5.02%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
+18.84%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+46.21%
Evercore Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $201.67 | $198.39 (-1.63%) | $203.05 | $195.81 | 859,436 | $7.59 B |
| 03/11/2025 | $191.20 | $196.97 (3.02%) | $197.95 | $188.28 | 1.61 M | $7.56 B |
| 03/10/2025 | $201.08 | $190.28 (-5.37%) | $201.08 | $185.06 | 1.68 M | $7.30 B |
| 03/07/2025 | $209.85 | $206.74 (-1.48%) | $211.20 | $201.53 | 1.13 M | $7.93 B |
| 03/06/2025 | $216.98 | $210.40 (-3.03%) | $217.64 | $208.21 | 1.22 M | $8.07 B |
| 03/05/2025 | $220.97 | $222.60 (0.74%) | $223.87 | $216.40 | 581,600 | $8.54 B |
| 03/04/2025 | $226.47 | $219.49 (-3.08%) | $226.47 | $212.77 | 1.34 M | $8.42 B |
| 03/03/2025 | $240.86 | $233.29 (-3.14%) | $245.00 | $231.74 | 511,200 | $8.95 B |
| 02/28/2025 | $237.35 | $241.80 (1.87%) | $241.82 | $236.30 | 698,014 | $9.28 B |
| 02/27/2025 | $246.93 | $238.79 (-3.3%) | $246.93 | $237.85 | 703,143 | $9.16 B |
| 02/26/2025 | $242.16 | $246.13 (1.64%) | $247.69 | $241.95 | 539,339 | $9.44 B |
| 02/25/2025 | $247.15 | $240.53 (-2.68%) | $247.21 | $237.44 | 1.17 M | $9.21 B |
| 02/24/2025 | $249.34 | $245.62 (-1.49%) | $251.30 | $242.49 | 777,247 | $9.41 B |
| 02/21/2025 | $259.78 | $250.13 (-3.71%) | $259.78 | $244.23 | 732,200 | $9.60 B |
| 02/20/2025 | $267.97 | $257.00 (-4.09%) | $267.97 | $252.15 | 545,717 | $9.86 B |
| 02/19/2025 | $273.04 | $268.95 (-1.5%) | $273.04 | $266.77 | 390,522 | $10.32 B |
| 02/18/2025 | $271.51 | $275.43 (1.44%) | $275.69 | $269.14 | 392,700 | $10.57 B |
| 02/14/2025 | $268.24 | $269.31 (0.4%) | $271.92 | $267.05 | 567,706 | $10.31 B |
| 02/13/2025 | $266.07 | $267.34 (0.48%) | $269.02 | $264.14 | 485,000 | $10.24 B |
| 02/12/2025 | $261.99 | $265.53 (1.35%) | $265.72 | $259.93 | 340,830 | $10.17 B |
| 02/11/2025 | $270.02 | $265.57 (-1.65%) | $270.02 | $262.17 | 667,800 | $10.17 B |
| 02/10/2025 | $276.00 | $272.19 (-1.38%) | $276.29 | $268.84 | 509,700 | $10.42 B |
| 02/07/2025 | $277.21 | $275.51 (-0.61%) | $282.82 | $274.83 | 570,815 | $10.55 B |
| 02/06/2025 | $287.99 | $285.37 (-0.91%) | $289.73 | $283.05 | 462,005 | $10.93 B |
| 02/05/2025 | $297.63 | $285.06 (-4.22%) | $297.63 | $280.57 | 669,401 | $10.92 B |
| 02/04/2025 | $283.72 | $282.85 (-0.31%) | $288.79 | $282.54 | 417,977 | $10.83 B |
| 02/03/2025 | $282.53 | $283.15 (0.22%) | $285.19 | $278.55 | 383,214 | $10.84 B |
| 01/31/2025 | $293.44 | $291.27 (-0.74%) | $295.61 | $290.83 | 476,641 | $11.15 B |
| 01/30/2025 | $290.00 | $289.52 (-0.17%) | $292.83 | $287.66 | 259,024 | $11.09 B |
| 01/29/2025 | $285.60 | $284.71 (-0.31%) | $290.49 | $284.43 | 321,200 | $10.90 B |
| 01/28/2025 | $280.93 | $286.67 (2.04%) | $287.31 | $280.40 | 265,500 | $10.98 B |
| 01/27/2025 | $281.43 | $281.38 (-0.02%) | $287.04 | $278.20 | 313,623 | $10.78 B |
| 01/24/2025 | $283.00 | $285.96 (1.05%) | $287.59 | $283.00 | 249,000 | $10.95 B |
| 01/23/2025 | $285.85 | $284.64 (-0.42%) | $286.77 | $281.55 | 307,100 | $10.90 B |
| 01/22/2025 | $289.18 | $286.29 (-1%) | $290.73 | $284.49 | 409,608 | $10.96 B |
| 01/21/2025 | $286.02 | $287.59 (0.55%) | $289.48 | $284.73 | 208,639 | $11.01 B |
| 01/17/2025 | $281.73 | $282.60 (0.31%) | $283.35 | $280.27 | 222,201 | $10.82 B |
| 01/16/2025 | $278.26 | $279.34 (0.39%) | $283.49 | $277.35 | 281,754 | $10.70 B |
| 01/15/2025 | $276.08 | $276.29 (0.08%) | $279.08 | $272.77 | 321,737 | $10.58 B |
| 01/14/2025 | $267.43 | $266.20 (-0.46%) | $267.43 | $261.56 | 515,042 | $10.19 B |
| 01/13/2025 | $258.70 | $260.86 (0.83%) | $261.60 | $257.38 | 441,401 | $9.99 B |
| 01/10/2025 | $268.26 | $262.95 (-1.98%) | $268.26 | $257.35 | 460,418 | $10.07 B |
| 01/08/2025 | $273.73 | $274.32 (0.22%) | $277.32 | $272.53 | 532,300 | $10.50 B |
| 01/07/2025 | $278.84 | $274.77 (-1.46%) | $280.04 | $267.64 | 398,013 | $10.52 B |
| 01/06/2025 | $280.35 | $278.86 (-0.53%) | $281.64 | $277.23 | 206,918 | $10.68 B |
| 01/03/2025 | $276.45 | $277.69 (0.45%) | $278.54 | $272.87 | 304,400 | $10.63 B |
| 01/02/2025 | $278.86 | $276.15 (-0.97%) | $280.34 | $274.70 | 287,652 | $10.57 B |
| 12/31/2024 | $278.31 | $277.19 (-0.4%) | $280.58 | $276.25 | 184,330 | $10.61 B |
| 12/30/2024 | $274.56 | $277.90 (1.22%) | $279.44 | $270.97 | 257,202 | $10.64 B |
| 12/27/2024 | $278.91 | $278.04 (-0.31%) | $281.22 | $274.98 | 167,600 | $10.65 B |
| 12/26/2024 | $277.16 | $282.42 (1.9%) | $283.17 | $277.16 | 214,732 | $10.81 B |
| 12/24/2024 | $276.26 | $279.26 (1.09%) | $280.50 | $275.61 | 87,200 | $10.69 B |
| 12/23/2024 | $274.32 | $275.17 (0.31%) | $276.52 | $272.74 | 282,600 | $10.54 B |
| 12/20/2024 | $269.08 | $275.84 (2.51%) | $279.31 | $262.67 | 886,541 | $10.56 B |
| 12/19/2024 | $278.29 | $270.57 (-2.77%) | $281.21 | $269.96 | 427,000 | $10.36 B |
| 12/18/2024 | $292.14 | $272.50 (-6.72%) | $294.92 | $271.68 | 586,000 | $10.44 B |
| 12/17/2024 | $295.39 | $290.20 (-1.76%) | $297.10 | $287.55 | 392,300 | $11.11 B |
| 12/16/2024 | $297.23 | $298.37 (0.38%) | $299.11 | $292.15 | 423,900 | $11.43 B |
| 12/13/2024 | $299.41 | $295.52 (-1.3%) | $302.88 | $294.48 | 255,400 | $11.32 B |
| 12/12/2024 | $297.98 | $299.40 (0.48%) | $301.35 | $295.14 | 342,100 | $11.47 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.
