Skip to main content

Evercore Inc. Class A Common Stock (NY:EVR)

270.02 +1.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 271.35 272.94 268.66 270.02 572,780 +1.11(+0.41%)
Jun 27, 2025 272.94 276.68 268.91 268.91 1,029,992 -2.59(-0.95%)
Jun 26, 2025 266.34 272.87 265.73 271.50 578,792 +4.44(+1.66%)
Jun 25, 2025 266.41 267.40 264.60 267.06 571,016 +1.93(+0.73%)
Jun 24, 2025 260.58 266.71 260.52 265.13 795,859 +8.25(+3.21%)
Jun 23, 2025 248.33 257.97 246.27 256.88 952,581 +12.34(+5.05%)
Jun 20, 2025 248.68 250.30 244.40 244.54 802,814 -2.29(-0.93%)
Jun 18, 2025 243.95 250.62 243.95 246.83 343,736 +2.56(+1.05%)
Jun 17, 2025 245.24 247.44 243.36 244.27 316,092 -3.70(-1.49%)
Jun 16, 2025 243.68 250.32 243.27 247.97 514,299 +7.85(+3.27%)
Jun 13, 2025 242.51 244.48 238.96 240.12 487,063 -7.06(-2.86%)
Jun 12, 2025 244.30 248.05 242.65 247.18 315,127 -0.36(-0.15%)
Jun 11, 2025 245.45 250.20 245.24 247.54 726,237 +3.04(+1.24%)
Jun 10, 2025 246.99 249.15 243.91 244.50 576,123 -3.16(-1.28%)
Jun 09, 2025 247.02 249.13 244.31 247.66 473,503 +2.17(+0.88%)
Jun 06, 2025 243.88 246.91 242.60 245.49 355,110 +7.08(+2.97%)
Jun 05, 2025 235.55 239.60 232.29 238.41 329,397 +3.14(+1.33%)
Jun 04, 2025 237.00 238.63 234.71 235.27 482,924 -0.53(-0.22%)
Jun 03, 2025 232.32 237.61 229.99 235.80 547,091 +3.73(+1.61%)
Jun 02, 2025 230.73 232.77 228.18 232.07 412,730 +0.58(+0.25%)
May 30, 2025 232.04 233.00 228.49 231.49 653,076 -2.65(-1.13%)
May 29, 2025 234.29 235.30 230.10 234.14 453,753 +2.59(+1.12%)
May 28, 2025 232.89 233.43 230.56 231.55 334,998 -2.09(-0.90%)
May 27, 2025 228.43 233.98 225.91 233.64 421,935 +8.35(+3.71%)
May 23, 2025 219.64 226.18 216.41 225.29 323,562 +0.58(+0.26%)
May 22, 2025 222.69 226.24 220.44 224.71 268,435 +1.44(+0.65%)
May 21, 2025 232.07 233.80 223.10 223.27 783,176 -12.39(-5.26%)
May 20, 2025 237.03 238.58 233.16 235.66 546,398 -3.75(-1.56%)
May 19, 2025 237.29 240.28 235.91 239.40 336,791 -1.31(-0.55%)
May 16, 2025 236.63 241.68 235.49 240.72 502,272 +4.29(+1.82%)
May 15, 2025 237.57 239.53 235.05 236.42 625,149 -2.98(-1.24%)
May 14, 2025 235.07 241.37 233.52 239.40 942,866 +4.09(+1.74%)
May 13, 2025 232.96 236.68 230.91 235.31 1,266,057 +3.14(+1.35%)
May 12, 2025 228.86 242.05 228.86 232.17 1,033,158 +16.04(+7.42%)
May 09, 2025 217.06 219.21 214.50 216.12 507,898 +0.16(+0.07%)
May 08, 2025 211.36 219.16 209.85 215.97 681,586 +8.92(+4.31%)
May 07, 2025 207.63 209.89 205.89 207.05 473,466 +2.08(+1.02%)
May 06, 2025 206.35 209.02 204.70 204.97 552,071 -6.15(-2.91%)
May 05, 2025 207.62 216.35 207.62 211.11 573,788 -1.75(-0.82%)
May 02, 2025 212.05 214.01 209.13 212.87 691,791 +7.47(+3.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.