NYSE - Nasdaq Real Time Price USD

Evercore Inc. (EVR)

186.49 +1.20 (+0.65%)
As of 2:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 185.58 187.69 185.16 186.49 186.49 90,366
Apr 18, 2024 186.45 187.70 184.05 185.29 185.29 222,700
Apr 17, 2024 186.60 188.37 185.50 185.50 185.50 369,000
Apr 16, 2024 185.28 186.00 182.92 184.67 184.67 207,000
Apr 15, 2024 192.93 193.94 184.52 185.86 185.86 236,700
Apr 12, 2024 192.22 193.19 189.20 190.90 190.90 505,600
Apr 11, 2024 192.46 194.35 189.50 194.09 194.09 381,800
Apr 10, 2024 190.12 193.18 188.79 191.40 191.40 325,500
Apr 9, 2024 195.31 195.86 192.66 193.85 193.85 324,200
Apr 8, 2024 195.31 196.81 194.23 195.61 195.61 197,600
Apr 5, 2024 191.46 193.96 190.87 193.40 193.40 263,800
Apr 4, 2024 194.41 195.56 190.10 190.95 190.95 292,900
Apr 3, 2024 190.60 192.88 190.44 192.67 192.67 292,600
Apr 2, 2024 187.54 189.30 186.88 188.76 188.76 320,500
Apr 1, 2024 192.59 192.90 188.29 189.25 189.25 284,100
Mar 28, 2024 193.17 193.50 191.43 192.59 192.59 356,500
Mar 27, 2024 191.53 193.41 190.60 192.21 192.21 420,600
Mar 26, 2024 192.84 193.86 190.16 190.25 190.25 425,900
Mar 25, 2024 191.76 194.56 191.76 192.36 192.36 189,900
Mar 22, 2024 195.17 195.30 190.94 192.08 192.08 182,500
Mar 21, 2024 193.99 198.99 192.48 195.12 195.12 464,500
Mar 20, 2024 189.92 192.67 186.25 192.15 192.15 308,200
Mar 19, 2024 187.06 190.69 187.06 190.60 190.60 298,300
Mar 18, 2024 189.53 190.65 187.89 187.94 187.94 241,100
Mar 15, 2024 188.71 191.18 188.33 189.27 189.27 769,700
Mar 14, 2024 193.54 193.96 188.27 189.97 189.97 360,700
Mar 13, 2024 191.30 195.46 190.99 194.69 194.69 326,000
Mar 12, 2024 193.75 194.55 190.59 190.73 190.73 301,800
Mar 11, 2024 195.45 195.78 193.00 193.55 193.55 713,700
Mar 8, 2024 195.00 198.04 194.79 196.33 196.33 814,800
Mar 7, 2024 195.00 195.12 192.60 194.23 194.23 374,000
Mar 6, 2024 194.66 194.73 191.66 194.02 194.02 513,100
Mar 5, 2024 189.66 194.20 189.66 194.17 194.17 509,200
Mar 4, 2024 186.53 191.98 186.53 190.84 190.84 380,300
Mar 1, 2024 187.19 188.53 185.71 186.29 186.29 378,300
Feb 29, 2024 185.33 187.60 184.62 187.08 187.08 364,900
Feb 28, 2024 182.43 184.32 182.37 183.75 183.75 242,200
Feb 27, 2024 182.43 183.15 180.33 183.09 183.09 237,000
Feb 26, 2024 182.75 184.09 181.57 182.16 182.16 178,400
Feb 23, 2024 185.06 186.52 183.00 183.01 183.01 152,300
Feb 22, 2024 0.76 Dividend
Feb 22, 2024 182.10 184.70 181.19 184.53 184.53 309,200
Feb 21, 2024 180.80 181.35 179.70 181.27 180.51 283,500
Feb 20, 2024 182.28 184.90 181.22 181.89 181.13 231,100
Feb 16, 2024 185.23 186.92 184.29 184.43 183.66 292,900
Feb 15, 2024 184.03 186.81 182.99 185.57 184.79 315,000
Feb 14, 2024 183.00 184.67 180.92 182.79 182.02 454,000
Feb 13, 2024 178.32 182.21 178.00 180.50 179.74 530,500
Feb 12, 2024 178.91 183.99 178.91 183.47 182.70 425,500
Feb 9, 2024 175.93 178.76 175.50 178.49 177.74 478,100
Feb 8, 2024 170.87 176.16 170.28 175.88 175.14 531,200
Feb 7, 2024 168.04 173.81 168.04 172.25 171.53 793,900
Feb 6, 2024 174.41 176.10 172.01 173.61 172.88 340,600
Feb 5, 2024 175.40 175.98 173.08 174.83 174.10 324,800
Feb 2, 2024 174.48 179.28 173.61 176.83 176.09 473,100
Feb 1, 2024 173.22 175.09 168.60 175.04 174.31 526,500
Jan 31, 2024 181.07 182.00 171.12 171.73 171.01 612,900
Jan 30, 2024 174.37 177.10 173.15 176.25 175.51 449,300
Jan 29, 2024 173.37 176.54 173.34 175.82 175.08 285,300
Jan 26, 2024 176.64 176.84 173.75 173.89 173.16 191,000
Jan 25, 2024 177.45 177.59 175.13 175.74 175.00 474,100
Jan 24, 2024 177.56 177.86 174.04 174.82 174.09 180,000
Jan 23, 2024 175.89 176.41 172.50 175.44 174.70 239,600
Jan 22, 2024 172.99 176.02 172.91 175.27 174.54 257,300
Jan 19, 2024 171.01 171.86 169.36 171.84 171.12 207,800
Jan 18, 2024 170.80 170.80 167.90 170.01 169.30 152,700
Jan 17, 2024 167.04 169.53 167.04 169.34 168.63 191,800
Jan 16, 2024 166.14 169.62 165.07 169.56 168.85 335,500
Jan 12, 2024 168.97 169.05 165.87 167.95 167.25 199,300
Jan 11, 2024 167.54 167.54 165.28 167.11 166.41 224,600
Jan 10, 2024 168.93 169.51 167.67 168.03 167.33 177,300
Jan 9, 2024 169.57 169.57 165.57 168.70 167.99 265,900
Jan 8, 2024 167.37 172.57 167.23 172.44 171.72 217,900
Jan 5, 2024 163.51 167.23 162.72 166.59 165.89 275,500
Jan 4, 2024 163.56 166.00 162.73 163.86 163.17 320,200
Jan 3, 2024 167.18 167.18 163.32 163.68 162.99 293,500
Jan 2, 2024 169.68 170.16 167.23 168.74 168.03 195,100
Dec 29, 2023 172.50 173.29 170.89 171.05 170.33 259,100
Dec 28, 2023 173.08 173.95 172.11 173.10 172.37 104,800
Dec 27, 2023 172.08 174.04 171.82 173.41 172.68 114,300
Dec 26, 2023 169.45 171.89 169.39 171.50 170.78 95,100
Dec 22, 2023 169.66 170.89 168.78 169.09 168.38 197,200
Dec 21, 2023 167.58 169.17 165.88 168.65 167.94 151,500
Dec 20, 2023 166.68 169.82 165.72 165.74 165.05 358,000
Dec 19, 2023 165.05 167.94 164.16 167.20 166.50 221,200
Dec 18, 2023 165.42 166.02 164.17 164.81 164.12 146,100
Dec 15, 2023 163.64 165.70 162.38 164.68 163.99 468,100
Dec 14, 2023 163.34 166.48 162.45 164.48 163.79 365,300
Dec 13, 2023 155.70 161.23 155.42 160.52 159.85 345,500
Dec 12, 2023 153.82 157.73 153.35 155.72 155.07 301,300
Dec 11, 2023 154.92 155.07 153.23 153.72 153.08 200,300
Dec 8, 2023 151.73 154.88 151.29 154.77 154.12 269,200
Dec 7, 2023 151.57 153.32 149.98 152.16 151.52 176,200
Dec 6, 2023 152.52 155.24 151.00 151.25 150.62 161,800
Dec 5, 2023 151.38 152.52 150.16 151.78 151.14 183,100
Dec 4, 2023 149.50 153.31 149.50 152.56 151.92 283,100
Dec 1, 2023 146.99 150.41 146.56 149.89 149.26 207,100
Nov 30, 2023 147.82 149.57 147.07 147.55 146.93 267,100
Nov 29, 2023 147.33 149.11 147.07 147.54 146.92 307,100
Nov 28, 2023 147.50 147.71 146.02 146.52 145.91 250,000
Nov 27, 2023 146.35 147.58 145.12 147.35 146.73 282,100
Nov 24, 2023 145.77 146.97 143.40 146.90 146.28 74,200
Nov 22, 2023 0.76 Dividend
Nov 22, 2023 144.39 145.69 143.88 145.67 145.06 121,700
Nov 21, 2023 144.93 145.68 143.97 144.02 142.66 138,400
Nov 20, 2023 144.11 145.51 142.46 145.39 144.02 139,300
Nov 17, 2023 143.00 145.37 142.62 144.43 143.07 235,400
Nov 16, 2023 144.43 144.94 140.65 142.15 140.81 286,200
Nov 15, 2023 146.24 147.72 144.16 144.50 143.13 421,200
Nov 14, 2023 142.65 148.00 142.65 146.73 145.34 503,500
Nov 13, 2023 137.80 140.11 137.16 139.26 137.94 168,700
Nov 10, 2023 137.57 139.19 136.03 138.54 137.23 155,800
Nov 9, 2023 139.26 139.26 136.95 137.06 135.77 203,200
Nov 8, 2023 139.16 139.91 138.31 138.34 137.03 215,200
Nov 7, 2023 138.35 140.25 138.26 139.61 138.29 205,600
Nov 6, 2023 141.62 141.62 137.41 138.97 137.66 180,500
Nov 3, 2023 138.41 141.74 136.66 141.40 140.06 336,900
Nov 2, 2023 133.85 136.97 132.78 136.92 135.63 199,800
Nov 1, 2023 130.64 132.18 129.76 132.01 130.76 418,300
Oct 31, 2023 129.87 131.05 129.12 130.18 128.95 328,900
Oct 30, 2023 127.84 130.26 126.22 129.49 128.27 218,700
Oct 27, 2023 127.63 128.36 126.16 126.70 125.50 253,300
Oct 26, 2023 126.39 130.17 125.74 127.51 126.31 338,500
Oct 25, 2023 130.00 131.81 124.53 126.39 125.20 622,100
Oct 24, 2023 131.74 132.40 130.05 131.00 129.76 322,200
Oct 23, 2023 128.88 132.50 128.57 130.89 129.65 361,500
Oct 20, 2023 131.03 132.05 129.22 129.67 128.44 173,500
Oct 19, 2023 133.10 133.70 130.48 130.91 129.67 296,400
Oct 18, 2023 133.25 134.51 131.79 133.24 131.98 415,400
Oct 17, 2023 132.03 136.02 131.36 135.61 134.33 309,800
Oct 16, 2023 133.30 134.37 132.56 132.77 131.52 185,400
Oct 13, 2023 131.46 132.31 129.77 131.20 129.96 255,300
Oct 12, 2023 135.43 135.43 130.95 131.05 129.81 177,100
Oct 11, 2023 134.63 135.85 133.44 134.89 133.62 180,900
Oct 10, 2023 135.48 135.98 133.85 133.95 132.68 130,700
Oct 9, 2023 131.85 134.71 131.38 134.32 133.05 180,300
Oct 6, 2023 132.62 134.73 131.60 133.11 131.85 183,500
Oct 5, 2023 131.69 134.01 131.08 133.37 132.11 178,600
Oct 4, 2023 131.18 132.21 129.82 132.13 130.88 232,000
Oct 3, 2023 133.09 133.09 128.68 131.18 129.94 316,800
Oct 2, 2023 137.57 137.57 133.26 134.24 132.97 234,700
Sep 29, 2023 140.03 140.42 137.19 137.88 136.58 216,700
Sep 28, 2023 136.81 139.75 136.79 139.04 137.73 172,400
Sep 27, 2023 136.09 137.57 135.22 137.03 135.74 241,800
Sep 26, 2023 137.09 137.78 134.26 135.66 134.38 306,200
Sep 25, 2023 136.16 138.68 136.16 138.16 136.85 189,700
Sep 22, 2023 138.52 140.19 135.50 136.57 135.28 281,700
Sep 21, 2023 140.00 140.00 136.56 138.06 136.76 480,600
Sep 20, 2023 145.21 146.03 140.78 141.03 139.70 385,600
Sep 19, 2023 146.35 146.99 143.68 144.20 142.84 265,200
Sep 18, 2023 144.81 146.54 142.62 145.97 144.59 312,700
Sep 15, 2023 142.64 145.25 141.83 144.83 143.46 772,200
Sep 14, 2023 141.86 144.26 141.50 143.37 142.02 529,200
Sep 13, 2023 140.27 140.88 138.41 140.77 139.44 456,200
Sep 12, 2023 137.68 139.84 137.68 139.64 138.32 240,100
Sep 11, 2023 140.48 140.85 137.53 137.86 136.56 318,900
Sep 8, 2023 137.95 139.85 136.25 139.83 138.51 259,700
Sep 7, 2023 137.33 138.40 135.96 137.54 136.24 268,800
Sep 6, 2023 137.86 139.95 136.27 138.28 136.97 275,900
Sep 5, 2023 140.00 140.02 137.13 138.33 137.02 336,600
Sep 1, 2023 141.56 143.37 141.14 141.48 140.14 281,800
Aug 31, 2023 140.15 141.45 139.51 140.05 138.73 218,200
Aug 30, 2023 140.81 141.92 140.01 140.49 139.16 189,200
Aug 29, 2023 137.39 140.80 137.39 140.61 139.28 241,200
Aug 28, 2023 134.36 137.88 134.36 137.62 136.32 257,300
Aug 25, 2023 134.02 135.10 131.67 134.22 132.95 197,800
Aug 24, 2023 0.76 Dividend
Aug 24, 2023 131.45 134.10 130.25 133.34 132.08 194,700
Aug 23, 2023 131.73 133.50 131.56 132.76 130.75 205,400
Aug 22, 2023 129.84 132.42 129.71 131.27 129.29 284,800
Aug 21, 2023 133.53 134.65 131.95 133.35 131.33 229,500
Aug 18, 2023 130.11 133.38 130.11 133.14 131.13 140,000
Aug 17, 2023 133.29 134.07 131.29 131.40 129.41 178,500
Aug 16, 2023 133.53 134.46 132.56 133.07 131.06 182,300
Aug 15, 2023 135.46 135.70 133.63 133.83 131.81 123,200
Aug 14, 2023 137.71 137.71 136.00 137.07 135.00 135,400
Aug 11, 2023 137.83 139.11 136.58 138.13 136.04 169,000
Aug 10, 2023 138.05 140.35 137.25 138.01 135.92 271,200
Aug 9, 2023 138.39 138.39 136.61 136.81 134.74 213,600
Aug 8, 2023 137.81 138.56 135.97 138.06 135.97 302,200
Aug 7, 2023 139.43 140.76 138.91 139.84 137.73 222,700
Aug 4, 2023 138.00 140.46 137.06 138.08 135.99 324,000
Aug 3, 2023 134.39 138.45 134.39 137.85 135.77 359,300
Aug 2, 2023 133.90 135.75 132.49 135.51 133.46 377,800
Aug 1, 2023 133.65 135.29 132.49 135.21 133.17 337,700
Jul 31, 2023 134.29 136.03 134.04 135.06 133.02 285,100
Jul 28, 2023 135.15 136.74 132.85 134.21 132.18 409,800
Jul 27, 2023 137.20 138.30 133.82 133.96 131.93 805,300
Jul 26, 2023 134.02 136.91 132.03 136.50 134.44 964,000
Jul 25, 2023 138.49 141.63 138.26 140.76 138.63 535,000
Jul 24, 2023 138.40 139.64 137.85 138.49 136.40 287,800
Jul 21, 2023 139.79 139.92 138.00 138.41 136.32 282,500
Jul 20, 2023 139.65 139.65 137.42 139.10 137.00 318,400
Jul 19, 2023 135.75 139.49 135.75 139.34 137.23 444,400
Jul 18, 2023 134.14 136.18 134.14 135.87 133.82 299,700
Jul 17, 2023 131.67 134.48 131.67 133.72 131.70 295,100
Jul 14, 2023 132.96 133.44 131.23 132.50 130.50 301,300
Jul 13, 2023 131.04 133.63 130.49 132.76 130.75 460,000
Jul 12, 2023 127.00 130.98 125.13 130.15 128.18 677,200
Jul 11, 2023 121.83 124.13 121.36 124.02 122.15 385,500
Jul 10, 2023 117.41 120.79 117.41 120.74 118.91 292,500
Jul 7, 2023 118.50 120.80 118.16 118.44 116.65 382,800
Jul 6, 2023 119.39 119.39 117.16 118.06 116.28 386,900
Jul 5, 2023 123.83 123.89 120.32 120.40 118.58 402,400
Jul 3, 2023 124.22 125.12 123.50 124.50 122.62 127,100
Jun 30, 2023 125.99 125.99 123.50 123.59 121.72 428,300
Jun 29, 2023 122.78 125.05 121.85 124.93 123.04 476,200
Jun 28, 2023 119.94 122.01 118.84 121.94 120.10 480,100
Jun 27, 2023 118.43 120.55 117.58 119.97 118.16 337,400
Jun 26, 2023 117.12 119.08 117.12 118.00 116.22 359,000
Jun 23, 2023 117.70 118.79 116.13 116.74 114.98 463,700
Jun 22, 2023 120.57 120.57 118.28 119.08 117.28 460,700
Jun 21, 2023 120.88 122.10 119.90 120.97 119.14 371,800
Jun 20, 2023 121.86 122.64 120.46 121.82 119.98 361,400
Jun 16, 2023 125.23 125.23 121.19 122.51 120.66 648,900
Jun 15, 2023 123.61 125.20 121.74 124.80 122.91 634,900
Jun 14, 2023 124.33 127.62 123.26 124.07 122.19 692,800
Jun 13, 2023 121.98 125.39 121.70 124.17 122.29 546,500
Jun 12, 2023 120.11 122.07 119.47 120.98 119.15 570,800
Jun 9, 2023 119.79 122.37 119.50 120.42 118.60 467,700
Jun 8, 2023 118.16 119.72 116.22 119.68 117.87 491,000
Jun 7, 2023 115.11 119.24 115.06 118.49 116.70 498,800
Jun 6, 2023 111.12 115.75 111.12 114.24 112.51 442,300
Jun 5, 2023 112.19 112.63 109.83 111.97 110.28 815,500
Jun 2, 2023 109.94 113.82 109.94 113.34 111.63 516,200
Jun 1, 2023 108.42 109.45 106.32 108.36 106.72 622,800
May 31, 2023 109.79 110.40 107.33 107.95 106.32 561,900
May 30, 2023 110.29 110.91 109.42 110.44 108.77 429,000
May 26, 2023 108.50 110.61 108.50 109.74 108.08 221,200
May 25, 2023 0.76 Dividend
May 25, 2023 107.18 109.24 106.92 108.65 107.01 279,100
May 24, 2023 108.68 109.75 106.37 108.32 105.93 340,200
May 23, 2023 110.02 110.86 108.75 109.16 106.76 270,000
May 22, 2023 108.62 111.06 108.32 110.56 108.12 240,300
May 19, 2023 109.52 109.52 107.60 108.23 105.85 299,500
May 18, 2023 107.89 109.08 107.17 108.84 106.44 284,300
May 17, 2023 106.92 108.98 106.24 108.02 105.64 305,700
May 16, 2023 107.42 107.86 105.12 105.74 103.41 286,100
May 15, 2023 106.20 108.41 105.72 107.93 105.55 315,400
May 12, 2023 107.62 107.62 104.95 105.94 103.61 190,300
May 11, 2023 107.36 107.76 105.89 106.79 104.44 375,600
May 10, 2023 109.33 109.33 106.80 108.15 105.77 297,300
May 9, 2023 106.92 108.08 106.50 107.68 105.31 215,300
May 8, 2023 109.62 109.82 107.10 107.69 105.32 323,100
May 5, 2023 108.89 109.78 107.85 108.63 106.24 357,400
May 4, 2023 106.59 107.13 104.36 106.84 104.49 494,600
May 3, 2023 108.52 110.77 107.61 107.75 105.38 330,200
May 2, 2023 110.19 110.19 106.53 108.70 106.31 379,000
May 1, 2023 114.38 116.05 111.05 111.47 109.01 294,000
Apr 28, 2023 110.87 115.38 110.80 114.07 111.56 498,200
Apr 27, 2023 109.47 111.37 107.69 111.31 108.86 699,400
Apr 26, 2023 116.48 116.48 106.93 109.41 107.00 1,061,100
Apr 25, 2023 120.98 121.98 119.47 119.63 116.99 423,800
Apr 24, 2023 124.80 124.94 121.20 122.20 119.51 281,400
Apr 21, 2023 123.57 124.91 121.55 124.67 121.92 210,900
Apr 20, 2023 122.34 124.20 121.84 123.19 120.48 234,500
Apr 19, 2023 121.90 123.85 121.41 123.43 120.71 263,000

Related Tickers

HLI Houlihan Lokey, Inc.
123.34
+0.78%
 
MC Moelis & Company
51.79
+1.61%
 
PJT PJT Partners Inc.
92.10
+0.93%
 
LAZ Lazard, Inc.
37.92
+0.24%
 
JEF Jefferies Financial Group Inc.
41.82
+0.72%
 
SF Stifel Financial Corp.
75.19
+0.41%
 
PWP Perella Weinberg Partners
15.40
+1.65%
 
NMR Nomura Holdings, Inc.
5.78
-1.62%
 
PIPR Piper Sandler Companies
186.62
+1.51%
 
TW Tradeweb Markets Inc.
101.30
+0.30%