EVR - Evercore Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201994.6694.6692.7093.9293.92251,564
Apr 17, 201995.3795.4293.2994.3394.33395,600
Apr 16, 201993.9995.2093.6295.1195.11271,200
Apr 15, 201994.5195.6793.6493.6993.69314,000
Apr 12, 201993.3895.1793.3894.8494.84504,600
Apr 11, 201991.0991.8890.5491.7891.78416,800
Apr 10, 201990.4791.0690.1690.4690.46406,300
Apr 09, 201990.2291.0689.6989.9489.94301,000
Apr 08, 201993.1093.1790.4290.7990.79526,100
Apr 05, 201994.0894.5193.5893.9793.97310,400
Apr 04, 201993.0094.1592.9793.7993.79351,600
Apr 03, 201994.1694.2992.6593.0693.06351,100
Apr 02, 201993.3193.4392.5093.2993.29238,000
Apr 01, 201992.0693.8791.9593.4093.40382,600
Mar 29, 201992.0892.0890.0191.0091.00554,700
Mar 28, 201991.5692.2491.0091.4791.47398,800
Mar 27, 201990.7392.0190.3991.1291.12374,000
Mar 26, 201990.0090.5989.3790.4490.44482,200
Mar 25, 201988.3589.4887.9289.2089.20400,900
Mar 22, 201990.8590.8787.3488.1288.12294,500
Mar 21, 201990.6592.1189.8591.7791.77374,700
Mar 20, 201991.9792.7890.9691.0491.04621,400
Mar 19, 201992.9893.3191.8192.0592.05419,200
Mar 18, 201990.4992.6390.4992.1992.19311,700
Mar 15, 201991.4491.9389.3289.8989.89807,900
Mar 14, 201992.2192.7791.4291.4891.48587,700
Mar 13, 201992.9793.2592.1292.4592.45376,600
Mar 12, 201991.1192.4190.6092.2392.23456,800
Mar 11, 201988.7691.0788.0890.8290.82395,400
Mar 08, 201987.5888.9486.9288.0988.09326,500
Mar 07, 201988.8989.1087.2288.6088.60361,800
Mar 06, 201991.4491.4788.9689.1389.13235,300
Mar 05, 201992.7393.0890.7291.3491.34486,400
Mar 04, 201993.7994.7792.2492.8492.84373,400
Mar 01, 201993.0694.1492.9293.6093.60246,700
Feb 28, 201993.6693.7791.9192.1092.10412,500
Feb 27, 201993.7494.2592.6093.6893.68348,100
Feb 26, 201992.8294.0292.8293.5993.59557,700
Feb 25, 201992.0593.6291.9692.8892.88486,000
Feb 22, 201991.3692.2491.1191.7391.73211,700
Feb 21, 201992.1892.3690.9191.3691.36219,000
Feb 21, 20190.5 Dividend
Feb 20, 201991.3692.7591.0292.4091.90444,100
Feb 19, 201991.0392.4290.0191.8491.34360,900
Feb 15, 201990.5492.4289.7691.7491.24507,700
Feb 14, 201989.2390.1688.3689.5689.08417,900
Feb 13, 201990.7991.7989.7489.9089.41376,100
Feb 12, 201991.4792.4790.4090.8590.36492,100
Feb 11, 201989.8891.2789.5391.1690.67464,500
Feb 08, 201989.1289.9087.9989.6189.13368,500
Feb 07, 201990.0090.3088.1789.6689.17768,100
Feb 06, 201989.4890.7989.4290.4689.97602,100
Feb 05, 201989.7691.9689.6690.7290.23867,500
Feb 04, 201989.9590.1988.3689.6689.17459,900
Feb 01, 201989.2090.4288.8989.8189.32754,200
Jan 31, 201990.8492.4088.9589.4588.971,020,100
Jan 30, 201993.0593.5087.5090.6890.192,047,600
Jan 29, 201985.1385.1383.5683.6183.16493,100
Jan 28, 201983.7985.6283.7385.1084.64421,000
Jan 25, 201984.7385.3584.3884.6584.19284,400
Jan 24, 201982.8584.1482.2183.6483.19407,500
Jan 23, 201983.6883.9381.7082.8182.36414,200
Jan 22, 201985.5085.5082.5783.1782.72628,800
Jan 18, 201984.4786.4583.5086.2285.75602,000
Jan 17, 201983.1284.8982.7683.6683.21438,700
Jan 16, 201982.2584.1782.2283.7283.27305,500
Jan 15, 201981.0281.3679.2581.2280.78335,800
Jan 14, 201980.6281.6379.5880.6680.22916,800
Jan 11, 201979.6081.5779.3581.2980.85560,400
Jan 10, 201978.7780.3777.9280.0479.61413,500
Jan 09, 201977.5379.1977.5279.1378.70390,400
Jan 08, 201976.5077.5974.8977.1576.73771,300
Jan 07, 201974.4576.2673.1575.0174.60783,700
Jan 04, 201974.8076.8674.6076.4476.03607,900
Jan 03, 201973.3875.5972.9373.6773.27790,200
Jan 02, 201970.1174.2369.9873.8473.44725,100
Dec 31, 201871.0571.9670.2771.5671.17358,400
Dec 28, 201869.9171.1769.5670.7370.35569,500
Dec 27, 201867.4469.5866.6369.5469.16398,700
Dec 26, 201865.4968.7564.3768.6768.30442,200
Dec 24, 201865.8366.9964.6064.9064.55230,500
Dec 21, 201868.3769.1066.1666.3365.971,003,000
Dec 20, 201868.8769.7167.6868.4668.09616,500
Dec 19, 201872.0472.6468.8369.3768.99626,000
Dec 18, 201872.7773.9471.9172.0571.66401,100
Dec 17, 201873.1274.4471.7172.0771.68420,200
Dec 14, 201874.5076.3273.5573.6773.27294,700
Dec 13, 201876.7677.7874.9375.2674.85410,000
Dec 12, 201877.3978.2076.1876.7176.29349,500
Dec 11, 201877.6777.9775.4575.9175.50410,400
Dec 10, 201876.3576.6274.8776.2075.79474,200
Dec 07, 201878.3480.6076.6576.8276.40455,600
Dec 06, 201876.4178.6575.9478.5878.15530,500
Dec 04, 201883.0483.0578.0378.3277.90466,900
Dec 03, 201884.2085.0382.6583.0982.64756,900
Nov 30, 201881.9282.9881.5482.5682.11821,100
Nov 29, 201883.0783.9181.6581.8381.39398,900
Nov 29, 20180.5 Dividend
Nov 28, 201881.6984.2780.7284.0683.11390,400
Nov 27, 201881.9682.6680.9881.2880.36502,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...