5 DAY PERFORMANCE
-9.81%
1 MONTH PERFORMANCE
-6.26%
3 MONTH PERFORMANCE
-20.14%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
+38.89%
Evercore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $329.17 | $333.42 (1.29%) | $338.65 | $323.86 | 483.83 K | $13.17 B |
| 05/05/2026 | $320.74 | $326.33 (1.74%) | $329.56 | $320.14 | 698.44 K | $12.72 B |
| 05/04/2026 | $313.42 | $319.05 (1.8%) | $320.38 | $311.60 | 679.74 K | $12.43 B |
| 05/01/2026 | $320.27 | $316.79 (-1.09%) | $326.00 | $315.08 | 643.03 K | $12.34 B |
| 04/30/2026 | $327.09 | $321.29 (-1.77%) | $327.09 | $316.58 | 1.14 M | $12.52 B |
| 04/29/2026 | $332.22 | $324.14 (-2.43%) | $338.04 | $314.54 | 1.16 M | $12.63 B |
| 04/28/2026 | $348.69 | $340.51 (-2.35%) | $351.65 | $339.27 | 635.32 K | $13.27 B |
| 04/27/2026 | $343.71 | $347.79 (1.19%) | $349.38 | $338.53 | 620.61 K | $13.55 B |
| 04/24/2026 | $348.83 | $344.30 (-1.3%) | $350.76 | $341.23 | 627.80 K | $13.32 B |
| 04/23/2026 | $349.74 | $347.98 (-0.5%) | $352.86 | $338.19 | 593.04 K | $13.46 B |
| 04/22/2026 | $358.39 | $352.01 (-1.78%) | $362.12 | $349.82 | 481.51 K | $13.62 B |
| 04/21/2026 | $358.90 | $353.44 (-1.52%) | $367.99 | $352.89 | 618.30 K | $13.68 B |
| 04/20/2026 | $361.08 | $358.29 (-0.77%) | $366.87 | $357.38 | 486.70 K | $13.86 B |
| 04/17/2026 | $363.54 | $362.91 (-0.17%) | $372.05 | $362.53 | 508.44 K | $14.04 B |
| 04/16/2026 | $357.61 | $357.52 (-0.03%) | $360.39 | $354.18 | 393.20 K | $13.83 B |
| 04/15/2026 | $361.40 | $357.05 (-1.2%) | $363.83 | $351.85 | 458.72 K | $13.82 B |
| 04/14/2026 | $350.75 | $357.61 (1.96%) | $358.45 | $350.67 | 643.21 K | $13.84 B |
| 04/13/2026 | $333.09 | $350.54 (5.24%) | $352.32 | $331.35 | 681.40 K | $13.56 B |
| 04/10/2026 | $335.45 | $337.90 (0.73%) | $338.73 | $330.19 | 450.60 K | $13.07 B |
| 04/09/2026 | $323.13 | $334.96 (3.66%) | $335.86 | $322.29 | 491.30 K | $12.96 B |
| 04/08/2026 | $322.98 | $326.02 (0.94%) | $331.90 | $320.63 | 743.13 K | $12.61 B |
| 04/07/2026 | $302.12 | $306.91 (1.59%) | $310.69 | $297.34 | 476.23 K | $11.88 B |
| 04/06/2026 | $304.79 | $304.79 (0%) | $309.89 | $302.36 | 349.10 K | $11.79 B |
| 04/02/2026 | $291.96 | $304.95 (4.45%) | $308.81 | $289.53 | 511.64 K | $11.80 B |
| 04/01/2026 | $303.36 | $301.28 (-0.69%) | $309.82 | $300.46 | 657.34 K | $11.66 B |
| 03/31/2026 | $291.72 | $298.51 (2.33%) | $304.41 | $288.80 | 989.00 K | $11.55 B |
| 03/30/2026 | $282.96 | $285.22 (0.8%) | $288.20 | $280.38 | 409.40 K | $11.04 B |
| 03/27/2026 | $280.89 | $279.05 (-0.66%) | $285.12 | $274.50 | 345.81 K | $10.80 B |
| 03/26/2026 | $282.57 | $284.75 (0.77%) | $291.54 | $282.57 | 340.50 K | $11.02 B |
| 03/25/2026 | $284.61 | $286.87 (0.79%) | $289.73 | $276.12 | 648.30 K | $11.10 B |
| 03/24/2026 | $276.00 | $278.43 (0.88%) | $280.48 | $273.83 | 789.60 K | $10.77 B |
| 03/23/2026 | $289.54 | $279.12 (-3.6%) | $289.63 | $278.92 | 909.51 K | $10.80 B |
| 03/20/2026 | $274.25 | $274.87 (0.23%) | $277.95 | $271.00 | 793.60 K | $10.64 B |
| 03/19/2026 | $271.00 | $274.89 (1.44%) | $277.41 | $269.57 | 747.10 K | $10.64 B |
| 03/18/2026 | $283.02 | $275.03 (-2.82%) | $284.94 | $274.63 | 885.63 K | $10.64 B |
| 03/17/2026 | $277.59 | $278.69 (0.4%) | $282.58 | $277.59 | 658.73 K | $10.78 B |
| 03/16/2026 | $275.00 | $272.32 (-0.97%) | $280.71 | $270.75 | 726.05 K | $10.54 B |
| 03/13/2026 | $270.17 | $268.24 (-0.71%) | $274.96 | $266.78 | 872.82 K | $10.38 B |
| 03/12/2026 | $281.80 | $267.19 (-5.18%) | $284.39 | $265.87 | 1.40 M | $10.34 B |
| 03/11/2026 | $285.44 | $288.33 (1.01%) | $290.05 | $278.33 | 541.90 K | $11.16 B |
| 03/10/2026 | $288.63 | $286.95 (-0.58%) | $293.00 | $282.19 | 521.07 K | $11.10 B |
| 03/09/2026 | $280.93 | $285.78 (1.73%) | $286.05 | $270.91 | 1.08 M | $11.06 B |
| 03/06/2026 | $294.96 | $289.02 (-2.01%) | $295.94 | $280.66 | 964.42 K | $11.18 B |
| 03/05/2026 | $310.66 | $302.77 (-2.54%) | $316.58 | $299.32 | 595.25 K | $11.72 B |
| 03/04/2026 | $310.28 | $313.43 (1.02%) | $317.41 | $308.82 | 499.00 K | $12.13 B |
| 03/03/2026 | $302.89 | $307.77 (1.61%) | $313.32 | $299.00 | 687.80 K | $11.91 B |
| 03/02/2026 | $299.61 | $314.48 (4.96%) | $316.96 | $298.47 | 479.94 K | $12.17 B |
| 02/27/2026 | $317.34 | $308.84 (-2.68%) | $317.34 | $300.36 | 1.20 M | $11.95 B |
| 02/26/2026 | $322.13 | $326.95 (1.5%) | $328.42 | $318.21 | 515.20 K | $12.65 B |
| 02/25/2026 | $319.50 | $318.94 (-0.18%) | $320.25 | $312.53 | 447.10 K | $12.34 B |
| 02/24/2026 | $303.90 | $313.24 (3.07%) | $318.22 | $299.91 | 720.64 K | $12.12 B |
| 02/23/2026 | $323.82 | $305.27 (-5.73%) | $327.95 | $303.62 | 785.51 K | $11.81 B |
| 02/20/2026 | $324.01 | $328.14 (1.27%) | $332.20 | $319.09 | 444.10 K | $12.70 B |
| 02/19/2026 | $330.57 | $326.87 (-1.12%) | $332.00 | $322.00 | 581.92 K | $12.65 B |
| 02/18/2026 | $321.94 | $331.04 (2.83%) | $334.71 | $321.94 | 575.80 K | $12.81 B |
| 02/17/2026 | $325.37 | $320.01 (-1.65%) | $326.39 | $317.19 | 611.30 K | $12.38 B |
| 02/13/2026 | $321.62 | $322.28 (0.21%) | $328.71 | $314.42 | 604.60 K | $12.47 B |
| 02/12/2026 | $339.72 | $319.17 (-6.05%) | $352.11 | $305.01 | 1.16 M | $12.35 B |
| 02/11/2026 | $363.16 | $345.55 (-4.85%) | $366.23 | $344.53 | 494.30 K | $13.37 B |
| 02/10/2026 | $361.82 | $362.18 (0.1%) | $368.61 | $354.60 | 508.10 K | $14.01 B |
| 02/09/2026 | $357.00 | $359.65 (0.74%) | $369.64 | $353.20 | 556.93 K | $13.92 B |
| 02/06/2026 | $352.01 | $357.73 (1.62%) | $367.52 | $349.52 | 698.81 K | $13.84 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.
