5 DAY PERFORMANCE
+9.12%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-23.14%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
-19.72%
Evercore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $267.18 | $269.01 (0.68%) | $271.40 | $260.89 | 619.35 K | $10.39 B |
| 09/18/2026 | $261.44 | $262.60 (0.44%) | $263.57 | $259.62 | 828.44 K | $10.14 B |
| 09/17/2026 | $267.20 | $262.61 (-1.72%) | $268.72 | $262.47 | 539.30 K | $10.14 B |
| 09/16/2026 | $271.51 | $261.83 (-3.57%) | $275.62 | $258.61 | 667.23 K | $10.11 B |
| 09/15/2026 | $274.14 | $270.82 (-1.21%) | $275.67 | $268.71 | 441.31 K | $10.46 B |
| 09/14/2026 | $277.47 | $275.49 (-0.71%) | $280.86 | $272.15 | 391.74 K | $10.64 B |
| 09/11/2026 | $287.87 | $281.21 (-2.31%) | $288.24 | $281.04 | 274.74 K | $10.86 B |
| 09/10/2026 | $285.82 | $283.62 (-0.77%) | $290.14 | $282.01 | 378.50 K | $10.96 B |
| 09/09/2026 | $293.43 | $287.92 (-1.88%) | $296.56 | $287.19 | 299.14 K | $11.12 B |
| 09/08/2026 | $296.63 | $295.67 (-0.32%) | $299.40 | $293.80 | 405.34 K | $11.42 B |
| 09/04/2026 | $294.01 | $297.92 (1.33%) | $298.41 | $291.81 | 332.42 K | $11.51 B |
| 09/03/2026 | $292.98 | $296.91 (1.34%) | $300.24 | $292.21 | 416.10 K | $11.47 B |
| 09/02/2026 | $286.15 | $288.69 (0.89%) | $294.65 | $284.54 | 551.81 K | $11.15 B |
| 09/01/2026 | $281.53 | $286.23 (1.67%) | $294.08 | $280.02 | 572.00 K | $11.06 B |
| 08/31/2026 | $287.77 | $286.43 (-0.47%) | $289.99 | $284.86 | 607.20 K | $11.07 B |
| 08/28/2026 | $291.40 | $290.11 (-0.44%) | $294.55 | $286.79 | 356.77 K | $11.21 B |
| 08/27/2026 | $291.55 | $292.12 (0.2%) | $295.37 | $287.62 | 405.76 K | $11.28 B |
| 08/26/2026 | $289.01 | $291.42 (0.83%) | $294.04 | $286.19 | 493.85 K | $11.26 B |
| 08/25/2026 | $291.61 | $289.54 (-0.71%) | $292.34 | $286.64 | 431.00 K | $11.19 B |
| 08/24/2026 | $292.00 | $290.11 (-0.65%) | $294.18 | $287.85 | 499.60 K | $11.21 B |
| 08/21/2026 | $290.37 | $291.89 (0.52%) | $294.61 | $289.51 | 483.30 K | $11.28 B |
| 08/20/2026 | $302.29 | $287.09 (-5.03%) | $302.29 | $286.77 | 519.75 K | $11.09 B |
| 08/19/2026 | $301.04 | $298.38 (-0.88%) | $305.93 | $297.62 | 473.40 K | $11.53 B |
| 08/18/2026 | $301.27 | $298.66 (-0.87%) | $303.18 | $297.51 | 483.35 K | $11.54 B |
| 08/17/2026 | $306.93 | $303.18 (-1.22%) | $309.78 | $300.79 | 418.14 K | $11.71 B |
| 08/14/2026 | $310.86 | $307.38 (-1.12%) | $314.73 | $306.35 | 457.00 K | $11.87 B |
| 08/13/2026 | $301.52 | $312.43 (3.62%) | $313.82 | $299.72 | 726.17 K | $12.07 B |
| 08/12/2026 | $306.22 | $299.95 (-2.05%) | $309.07 | $299.65 | 619.88 K | $11.59 B |
| 08/11/2026 | $300.84 | $303.06 (0.74%) | $309.40 | $298.70 | 610.70 K | $11.71 B |
| 08/10/2026 | $303.81 | $297.97 (-1.92%) | $307.84 | $295.14 | 739.50 K | $11.51 B |
| 08/07/2026 | $312.04 | $305.94 (-1.95%) | $315.77 | $305.83 | 337.30 K | $11.82 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 |
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.
