U.S. markets closed

Evercore Inc. (EVR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.20-0.21 (-0.23%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202092.6793.4291.3292.2092.2098,800
Nov 25, 202091.9992.9790.6492.4192.41394,200
Nov 25, 20200.61 Dividend
Nov 24, 202092.4994.6692.2793.4092.79313,800
Nov 23, 202089.5191.8888.6091.2790.67220,900
Nov 20, 202087.9888.5787.1688.3187.73196,500
Nov 19, 202087.8288.5587.2588.4987.91166,300
Nov 18, 202089.1890.6988.2888.3187.73334,200
Nov 17, 202087.8889.5587.5788.8488.26309,400
Nov 16, 202089.2989.6186.9288.6988.11370,900
Nov 13, 202085.7487.1884.9186.7886.21322,800
Nov 12, 202084.6085.5783.6184.5283.97212,700
Nov 11, 202087.6287.9485.2485.6685.10273,700
Nov 10, 202087.1889.0486.8187.2386.66467,200
Nov 09, 202086.2688.5985.8086.9186.34731,600
Nov 06, 202084.1084.1080.9381.8081.27340,000
Nov 05, 202082.8984.9782.4183.6183.06510,400
Nov 04, 202080.9685.1580.3282.2381.69479,500
Nov 03, 202081.2481.6378.8380.1579.63392,900
Nov 02, 202080.4380.7478.9579.9979.47420,600
Oct 30, 202079.5379.9077.7279.5479.02425,000
Oct 29, 202078.2980.3177.3779.8079.28275,000
Oct 28, 202080.3381.2778.0378.2377.72453,600
Oct 27, 202082.0083.3881.1082.0081.46552,000
Oct 26, 202083.0183.9981.1382.3381.79690,300
Oct 23, 202083.4784.7483.4784.1683.61511,700
Oct 22, 202082.0583.9280.2783.0682.52590,100
Oct 21, 202080.1384.4479.4382.3781.83738,400
Oct 20, 202077.9780.5477.7277.7377.22562,800
Oct 19, 202078.8079.4777.3377.7277.21378,700
Oct 16, 202077.9379.3577.5678.4177.90362,900
Oct 15, 202075.0278.2275.0278.1477.63360,900
Oct 14, 202076.2078.0976.1776.4275.92467,800
Oct 13, 202074.8276.9174.2276.0575.55712,000
Oct 12, 202074.3576.1574.1575.5775.08458,300
Oct 09, 202073.4874.2873.0873.8373.35425,300
Oct 08, 202071.0072.3770.6572.2371.76271,500
Oct 07, 202071.1571.7569.5070.1969.73469,100
Oct 06, 202071.2872.4469.5270.1869.72298,900
Oct 05, 202070.0070.6969.7570.4369.97349,100
Oct 02, 202066.4069.2465.8669.0168.56402,500
Oct 01, 202066.2966.8065.2666.1565.72395,600
Sep 30, 202064.1165.7064.1165.4665.03414,400
Sep 29, 202063.4564.7563.0963.5163.101,041,100
Sep 28, 202062.3363.5462.1763.5063.09570,900
Sep 25, 202061.1061.7160.4261.1160.71390,600
Sep 24, 202061.7463.2561.0061.7961.39291,400
Sep 23, 202064.0064.7961.8261.9061.50293,700
Sep 22, 202064.4665.3063.8064.0263.60687,600
Sep 21, 202064.4965.5663.7764.4664.04665,600
Sep 18, 202065.6966.6965.4766.3565.92676,100
Sep 17, 202064.5865.7864.0065.3864.95369,600
Sep 16, 202066.0668.4765.4565.6965.26803,800
Sep 15, 202064.7466.4564.2365.9765.54709,600
Sep 14, 202062.1664.9162.0464.5064.08610,300
Sep 11, 202061.1962.4261.0961.8061.40363,800
Sep 10, 202061.6761.9860.9361.0460.64585,700
Sep 09, 202061.0962.0560.2061.3860.98558,600
Sep 08, 202062.0262.0260.6460.8760.47469,000
Sep 04, 202064.2264.4161.7263.0862.67258,000
Sep 03, 202064.1365.0362.4162.8462.43276,200
Sep 02, 202063.2563.9562.2263.7263.30503,700
Sep 01, 202061.3163.2060.6462.8462.43300,000
Aug 31, 202062.8663.3561.8761.8861.48459,100
Aug 28, 202063.2563.2562.0362.7162.30738,000
Aug 27, 202063.0464.3362.6762.7162.30370,800
Aug 27, 20200.58 Dividend
Aug 26, 202063.7964.2463.3763.5562.56289,700
Aug 25, 202064.4564.8663.3563.8562.85215,000
Aug 24, 202062.1763.8761.6663.8762.87232,400
Aug 21, 202062.0462.6061.7661.8360.87230,100
Aug 20, 202062.2062.9061.8262.2061.23557,900
Aug 19, 202062.7463.7262.6163.1462.16360,600
Aug 18, 202062.7063.2262.5062.9461.96213,900
Aug 17, 202064.1264.2962.3362.8861.90496,300
Aug 14, 202062.9964.7762.8464.2163.21238,200
Aug 13, 202064.3064.3363.0263.3562.36376,900
Aug 12, 202065.7366.1764.3165.0164.00500,800
Aug 11, 202064.3166.3664.3164.7563.74607,000
Aug 10, 202062.2463.0462.0762.6161.63439,000
Aug 07, 202059.8062.0859.5461.9660.99338,200
Aug 06, 202059.5860.4459.1660.3759.43365,800
Aug 05, 202059.5061.2859.2860.0959.15614,100
Aug 04, 202057.1157.7456.6257.5156.61367,500
Aug 03, 202055.5957.5255.3157.4156.51490,600
Jul 31, 202055.1355.3754.3155.3054.44345,100
Jul 30, 202055.0355.7853.8755.1054.24388,400
Jul 29, 202055.0256.3154.8456.2455.36598,800
Jul 28, 202056.4556.6954.9855.1854.32376,900
Jul 27, 202056.1356.9455.1856.5855.70405,200
Jul 24, 202057.7557.9256.2356.5755.69341,700
Jul 23, 202056.9558.0756.1457.5956.69558,800
Jul 22, 202057.4058.0054.1057.0156.121,206,300
Jul 21, 202057.6560.1057.4559.3458.41499,000
Jul 20, 202056.7857.5556.2757.2156.32532,200
Jul 17, 202058.1258.2657.1057.2156.32233,500
Jul 16, 202057.8959.1957.3858.2657.35238,100
Jul 15, 202056.9959.0256.3158.5757.66351,000
Jul 14, 202055.1855.6854.2755.4854.61559,600
Jul 13, 202056.4656.7554.5355.3554.49345,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...