Evercore Inc. (EVR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 185.58 | 187.69 | 185.55 | 185.57 | 185.57 | 55,533 |
| 18 Apr 2024 | 186.45 | 187.70 | 184.05 | 185.29 | 185.29 | 222,700 |
| 17 Apr 2024 | 186.60 | 188.37 | 185.50 | 185.50 | 185.50 | 369,000 |
| 16 Apr 2024 | 185.28 | 186.00 | 182.92 | 184.67 | 184.67 | 207,000 |
| 15 Apr 2024 | 192.93 | 193.94 | 184.52 | 185.86 | 185.86 | 236,700 |
| 12 Apr 2024 | 192.22 | 193.19 | 189.20 | 190.90 | 190.90 | 505,600 |
| 11 Apr 2024 | 192.46 | 194.35 | 189.50 | 194.09 | 194.09 | 381,800 |
| 10 Apr 2024 | 190.12 | 193.18 | 188.79 | 191.40 | 191.40 | 325,500 |
| 09 Apr 2024 | 195.31 | 195.86 | 192.66 | 193.85 | 193.85 | 324,200 |
| 08 Apr 2024 | 195.31 | 196.81 | 194.23 | 195.61 | 195.61 | 197,600 |
| 05 Apr 2024 | 191.46 | 193.96 | 190.87 | 193.40 | 193.40 | 263,800 |
| 04 Apr 2024 | 194.41 | 195.56 | 190.10 | 190.95 | 190.95 | 292,900 |
| 03 Apr 2024 | 190.60 | 192.88 | 190.44 | 192.67 | 192.67 | 292,600 |
| 02 Apr 2024 | 187.54 | 189.30 | 186.88 | 188.76 | 188.76 | 320,500 |
| 01 Apr 2024 | 192.59 | 192.90 | 188.29 | 189.25 | 189.25 | 284,100 |
| 28 Mar 2024 | 193.17 | 193.50 | 191.43 | 192.59 | 192.59 | 356,500 |
| 27 Mar 2024 | 191.53 | 193.41 | 190.60 | 192.21 | 192.21 | 420,600 |
| 26 Mar 2024 | 192.84 | 193.86 | 190.16 | 190.25 | 190.25 | 425,900 |
| 25 Mar 2024 | 191.76 | 194.56 | 191.76 | 192.36 | 192.36 | 189,900 |
| 22 Mar 2024 | 195.17 | 195.30 | 190.94 | 192.08 | 192.08 | 182,500 |
| 21 Mar 2024 | 193.99 | 198.99 | 192.48 | 195.12 | 195.12 | 464,500 |
| 20 Mar 2024 | 189.92 | 192.67 | 186.25 | 192.15 | 192.15 | 308,200 |
| 19 Mar 2024 | 187.06 | 190.69 | 187.06 | 190.60 | 190.60 | 298,300 |
| 18 Mar 2024 | 189.53 | 190.65 | 187.89 | 187.94 | 187.94 | 241,100 |
| 15 Mar 2024 | 188.71 | 191.18 | 188.33 | 189.27 | 189.27 | 769,700 |
| 14 Mar 2024 | 193.54 | 193.96 | 188.27 | 189.97 | 189.97 | 360,700 |
| 13 Mar 2024 | 191.30 | 195.46 | 190.99 | 194.69 | 194.69 | 326,000 |
| 12 Mar 2024 | 193.75 | 194.55 | 190.59 | 190.73 | 190.73 | 301,800 |
| 11 Mar 2024 | 195.45 | 195.78 | 193.00 | 193.55 | 193.55 | 713,700 |
| 08 Mar 2024 | 195.00 | 198.04 | 194.79 | 196.33 | 196.33 | 814,800 |
| 07 Mar 2024 | 195.00 | 195.12 | 192.60 | 194.23 | 194.23 | 374,000 |
| 06 Mar 2024 | 194.66 | 194.73 | 191.66 | 194.02 | 194.02 | 513,100 |
| 05 Mar 2024 | 189.66 | 194.20 | 189.66 | 194.17 | 194.17 | 509,200 |
| 04 Mar 2024 | 186.53 | 191.98 | 186.53 | 190.84 | 190.84 | 380,300 |
| 01 Mar 2024 | 187.19 | 188.53 | 185.71 | 186.29 | 186.29 | 378,300 |
| 29 Feb 2024 | 185.33 | 187.60 | 184.62 | 187.08 | 187.08 | 364,900 |
| 28 Feb 2024 | 182.43 | 184.32 | 182.37 | 183.75 | 183.75 | 242,200 |
| 27 Feb 2024 | 182.43 | 183.15 | 180.33 | 183.09 | 183.09 | 237,000 |
| 26 Feb 2024 | 182.75 | 184.09 | 181.57 | 182.16 | 182.16 | 178,400 |
| 23 Feb 2024 | 185.06 | 186.52 | 183.00 | 183.01 | 183.01 | 152,300 |
| 22 Feb 2024 | 182.10 | 184.70 | 181.19 | 184.53 | 184.53 | 309,200 |
| 22 Feb 2024 | 0.76 Dividend | |||||
| 21 Feb 2024 | 180.80 | 181.35 | 179.70 | 181.27 | 180.51 | 283,500 |
| 20 Feb 2024 | 182.28 | 184.90 | 181.22 | 181.89 | 181.13 | 231,100 |
| 16 Feb 2024 | 185.23 | 186.92 | 184.29 | 184.43 | 183.66 | 292,900 |
| 15 Feb 2024 | 184.03 | 186.81 | 182.99 | 185.57 | 184.79 | 315,000 |
| 14 Feb 2024 | 183.00 | 184.67 | 180.92 | 182.79 | 182.02 | 454,000 |
| 13 Feb 2024 | 178.32 | 182.21 | 178.00 | 180.50 | 179.74 | 530,500 |
| 12 Feb 2024 | 178.91 | 183.99 | 178.91 | 183.47 | 182.70 | 425,500 |
| 09 Feb 2024 | 175.93 | 178.76 | 175.50 | 178.49 | 177.74 | 478,100 |
| 08 Feb 2024 | 170.87 | 176.16 | 170.28 | 175.88 | 175.14 | 531,200 |
| 07 Feb 2024 | 168.04 | 173.81 | 168.04 | 172.25 | 171.53 | 793,900 |
| 06 Feb 2024 | 174.41 | 176.10 | 172.01 | 173.61 | 172.88 | 340,600 |
| 05 Feb 2024 | 175.40 | 175.98 | 173.08 | 174.83 | 174.10 | 324,800 |
| 02 Feb 2024 | 174.48 | 179.28 | 173.61 | 176.83 | 176.09 | 473,100 |
| 01 Feb 2024 | 173.22 | 175.09 | 168.60 | 175.04 | 174.31 | 526,500 |
| 31 Jan 2024 | 181.07 | 182.00 | 171.12 | 171.73 | 171.01 | 612,900 |
| 30 Jan 2024 | 174.37 | 177.10 | 173.15 | 176.25 | 175.51 | 449,300 |
| 29 Jan 2024 | 173.37 | 176.54 | 173.34 | 175.82 | 175.08 | 285,300 |
| 26 Jan 2024 | 176.64 | 176.84 | 173.75 | 173.89 | 173.16 | 191,000 |
| 25 Jan 2024 | 177.45 | 177.59 | 175.13 | 175.74 | 175.00 | 474,100 |
| 24 Jan 2024 | 177.56 | 177.86 | 174.04 | 174.82 | 174.09 | 180,000 |
| 23 Jan 2024 | 175.89 | 176.41 | 172.50 | 175.44 | 174.70 | 239,600 |
| 22 Jan 2024 | 172.99 | 176.02 | 172.91 | 175.27 | 174.54 | 257,300 |
| 19 Jan 2024 | 171.01 | 171.86 | 169.36 | 171.84 | 171.12 | 207,800 |
| 18 Jan 2024 | 170.80 | 170.80 | 167.90 | 170.01 | 169.30 | 152,700 |
| 17 Jan 2024 | 167.04 | 169.53 | 167.04 | 169.34 | 168.63 | 191,800 |
| 16 Jan 2024 | 166.14 | 169.62 | 165.07 | 169.56 | 168.85 | 335,500 |
| 12 Jan 2024 | 168.97 | 169.05 | 165.87 | 167.95 | 167.25 | 199,300 |
| 11 Jan 2024 | 167.54 | 167.54 | 165.28 | 167.11 | 166.41 | 224,600 |
| 10 Jan 2024 | 168.93 | 169.51 | 167.67 | 168.03 | 167.33 | 177,300 |
| 09 Jan 2024 | 169.57 | 169.57 | 165.57 | 168.70 | 167.99 | 265,900 |
| 08 Jan 2024 | 167.37 | 172.57 | 167.23 | 172.44 | 171.72 | 217,900 |
| 05 Jan 2024 | 163.51 | 167.23 | 162.72 | 166.59 | 165.89 | 275,500 |
| 04 Jan 2024 | 163.56 | 166.00 | 162.73 | 163.86 | 163.17 | 320,200 |
| 03 Jan 2024 | 167.18 | 167.18 | 163.32 | 163.68 | 162.99 | 293,500 |
| 02 Jan 2024 | 169.68 | 170.16 | 167.23 | 168.74 | 168.03 | 195,100 |
| 29 Dec 2023 | 172.50 | 173.29 | 170.89 | 171.05 | 170.33 | 259,100 |
| 28 Dec 2023 | 173.08 | 173.95 | 172.11 | 173.10 | 172.37 | 104,800 |
| 27 Dec 2023 | 172.08 | 174.04 | 171.82 | 173.41 | 172.68 | 114,300 |
| 26 Dec 2023 | 169.45 | 171.89 | 169.39 | 171.50 | 170.78 | 95,100 |
| 22 Dec 2023 | 169.66 | 170.89 | 168.78 | 169.09 | 168.38 | 197,200 |
| 21 Dec 2023 | 167.58 | 169.17 | 165.88 | 168.65 | 167.94 | 151,500 |
| 20 Dec 2023 | 166.68 | 169.82 | 165.72 | 165.74 | 165.05 | 358,000 |
| 19 Dec 2023 | 165.05 | 167.94 | 164.16 | 167.20 | 166.50 | 221,200 |
| 18 Dec 2023 | 165.42 | 166.02 | 164.17 | 164.81 | 164.12 | 146,100 |
| 15 Dec 2023 | 163.64 | 165.70 | 162.38 | 164.68 | 163.99 | 468,100 |
| 14 Dec 2023 | 163.34 | 166.48 | 162.45 | 164.48 | 163.79 | 365,300 |
| 13 Dec 2023 | 155.70 | 161.23 | 155.42 | 160.52 | 159.85 | 345,500 |
| 12 Dec 2023 | 153.82 | 157.73 | 153.35 | 155.72 | 155.07 | 301,300 |
| 11 Dec 2023 | 154.92 | 155.07 | 153.23 | 153.72 | 153.08 | 200,300 |
| 08 Dec 2023 | 151.73 | 154.88 | 151.29 | 154.77 | 154.12 | 269,200 |
| 07 Dec 2023 | 151.57 | 153.32 | 149.98 | 152.16 | 151.52 | 176,200 |
| 06 Dec 2023 | 152.52 | 155.24 | 151.00 | 151.25 | 150.62 | 161,800 |
| 05 Dec 2023 | 151.38 | 152.52 | 150.16 | 151.78 | 151.14 | 183,100 |
| 04 Dec 2023 | 149.50 | 153.31 | 149.50 | 152.56 | 151.92 | 283,100 |
| 01 Dec 2023 | 146.99 | 150.41 | 146.56 | 149.89 | 149.26 | 207,100 |
| 30 Nov 2023 | 147.82 | 149.57 | 147.07 | 147.55 | 146.93 | 267,100 |
| 29 Nov 2023 | 147.33 | 149.11 | 147.07 | 147.54 | 146.92 | 307,100 |
| 28 Nov 2023 | 147.50 | 147.71 | 146.02 | 146.52 | 145.91 | 250,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.