Advertisement
Advertisement
U.S. markets close in 1 hour 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Evercore Inc. (EVR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.28+0.28 (+0.26%)
As of 02:34PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022104.04105.85104.39105.28105.28162,511
Aug 12, 2022104.82105.07104.15105.00105.00205,400
Aug 11, 2022103.12104.55103.12104.03104.03568,700
Aug 10, 2022101.39103.14101.08102.26102.26302,700
Aug 09, 2022100.64100.6898.3199.1199.11285,300
Aug 08, 2022101.42103.06101.27101.33101.33286,500
Aug 05, 202299.77101.9199.77101.00101.00256,600
Aug 04, 2022100.37100.9899.69100.73100.73304,400
Aug 03, 202298.77100.9698.51100.17100.17319,000
Aug 02, 202297.7399.9397.2697.7597.75400,800
Aug 01, 202297.9599.8297.2798.9998.99311,400
Jul 29, 202299.13101.9399.1399.9799.97432,800
Jul 28, 202296.2599.1895.2298.5598.55520,300
Jul 27, 202296.8897.8692.1196.1596.15683,500
Jul 26, 202295.5295.8993.7694.2194.21451,300
Jul 25, 202296.9397.3295.1195.6695.66427,100
Jul 22, 202295.8296.9095.2396.0696.06400,900
Jul 21, 202295.2896.1293.9395.6995.69286,700
Jul 20, 202292.6496.0192.2095.7195.71397,700
Jul 19, 202290.7693.8090.7693.4493.44387,600
Jul 18, 202289.6391.8688.7189.2789.27338,000
Jul 15, 202287.4490.0886.4889.3989.39315,900
Jul 14, 202286.6886.6884.8385.7685.76360,700
Jul 13, 202287.6589.1286.5688.2688.26472,100
Jul 12, 202288.9991.4088.9989.7689.76446,100
Jul 11, 202289.9990.4287.9689.4689.46414,300
Jul 08, 202292.6394.1990.9991.7491.74397,700
Jul 07, 202293.5994.1092.2993.5793.57449,200
Jul 06, 202293.1093.4690.7992.6192.61518,900
Jul 05, 202292.8994.6091.7194.5294.52485,300
Jul 01, 202292.7195.1291.5494.1194.11294,000
Jun 30, 202293.5495.1591.5293.6193.61337,400
Jun 29, 202297.1497.2295.0095.3295.32229,000
Jun 28, 202298.1399.2096.5296.7896.78232,800
Jun 27, 202298.1998.4496.6696.7896.78224,500
Jun 24, 202294.9499.0094.3997.9897.98596,700
Jun 23, 202293.8694.2091.7493.7093.70358,100
Jun 22, 202293.8295.8293.6093.9393.93344,900
Jun 21, 202295.7996.7494.3895.1595.15353,200
Jun 17, 202294.7096.1892.8893.8893.88877,600
Jun 16, 202293.2994.6591.4193.3693.36525,800
Jun 15, 202295.2098.0794.3996.1896.18471,400
Jun 14, 202294.6095.9493.7994.3294.32419,200
Jun 13, 202296.2996.7394.0794.4294.42597,700
Jun 10, 2022104.00104.5198.5899.2099.20386,500
Jun 09, 2022108.70109.73106.08106.50106.50413,800
Jun 08, 2022112.14112.88109.68109.77109.77240,400
Jun 07, 2022111.91113.53110.94113.44113.44267,400
Jun 06, 2022111.92114.74111.24112.37112.37396,500
Jun 03, 2022112.05112.64110.02110.30110.30314,200
Jun 02, 2022111.32114.12111.02113.85113.85347,200
Jun 01, 2022114.63114.63108.94110.64110.64333,700
May 31, 2022114.15115.41112.97114.20114.20329,500
May 27, 2022112.00115.17111.69115.14115.14244,200
May 26, 2022110.48112.71110.46111.84111.84333,900
May 26, 20220.72 Dividend
May 25, 2022106.79110.28106.79109.65108.93451,400
May 24, 2022109.28109.56103.91107.65106.94436,700
May 23, 2022109.45110.97108.13110.13109.41401,200
May 20, 2022111.53111.97106.03109.56108.84498,000
May 19, 2022108.47111.87108.47110.10109.38706,700
May 18, 2022112.37113.43110.00110.68109.95460,400
May 17, 2022112.74115.13111.98114.20113.45368,200
May 16, 2022108.60111.26107.50109.79109.07280,900
May 13, 2022108.54110.89108.28109.46108.74250,000
May 12, 2022106.42108.43104.45106.55105.85527,300
May 11, 2022108.15112.23106.59106.82106.12566,400
May 10, 2022109.71111.62107.33108.72108.01615,200
May 09, 2022107.97111.20107.90108.75108.04550,500
May 06, 2022110.03111.77108.54110.56109.83570,800
May 05, 2022111.61112.59109.86111.03110.30506,900
May 04, 2022110.99114.18109.38114.00113.25460,600
May 03, 2022109.80111.86109.27111.16110.43456,200
May 02, 2022105.63110.36105.41110.19109.47583,700
Apr 29, 2022109.55112.27105.44105.75105.06608,500
Apr 28, 2022106.29111.62104.45110.75110.02664,500
Apr 27, 2022109.00112.09106.03106.36105.66744,400
Apr 26, 2022109.27113.21107.26107.29106.59505,800
Apr 25, 2022106.57110.64105.51110.58109.85381,800
Apr 22, 2022111.14111.21107.25107.34106.64250,300
Apr 21, 2022116.04116.70110.90111.48110.75242,500
Apr 20, 2022114.78115.55113.29114.41113.66327,400
Apr 19, 2022107.32113.84107.32113.62112.87458,300
Apr 18, 2022105.84107.78105.56107.08106.38353,900
Apr 14, 2022108.14109.18106.00106.12105.42307,300
Apr 13, 2022105.25107.45104.33107.34106.64426,900
Apr 12, 2022108.27109.91105.71105.97105.27468,400
Apr 11, 2022106.61110.46106.33107.77107.06394,800
Apr 08, 2022105.44109.49105.44107.71107.00628,000
Apr 07, 2022104.51106.85103.11105.37104.68498,400
Apr 06, 2022108.50108.90104.92105.58104.89533,400
Apr 05, 2022111.90112.51109.21109.84109.12720,500
Apr 04, 2022111.92113.15110.93112.13111.39357,300
Apr 01, 2022112.07113.22109.08111.80111.07510,000
Mar 31, 2022114.53115.11111.30111.32110.59386,100
Mar 30, 2022118.03118.03114.05114.41113.66242,300
Mar 29, 2022117.00119.43116.83118.81118.03369,800
Mar 28, 2022113.96115.18112.55114.57113.82450,100
Mar 25, 2022116.38117.07112.63113.87113.12339,400
Mar 24, 2022115.74115.90114.17115.69114.93324,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement