Evercore Inc. Class A Common Stock (NY:EVR)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	317.34	317.34	300.36	308.84	1,195,973	-17.27(-5.30%)
Feb 26, 2026	321.30	327.57	317.39	326.11	516,479	+7.99(+2.51%)
Feb 25, 2026	318.68	319.43	311.73	318.12	448,252	+5.69(+1.82%)
Feb 24, 2026	303.12	317.40	299.14	312.44	722,499	+7.95(+2.61%)
Feb 23, 2026	322.99	327.11	302.83	304.49	787,527	-22.81(-6.97%)
Feb 20, 2026	323.18	331.35	318.27	327.30	445,225	+1.27(+0.39%)
Feb 19, 2026	329.72	331.15	321.17	326.03	583,417	-4.16(-1.26%)
Feb 18, 2026	321.11	333.85	321.11	330.19	577,286	+11.00(+3.45%)
Feb 17, 2026	324.53	325.55	316.38	319.19	612,857	-2.26(-0.70%)
Feb 13, 2026	320.79	327.86	313.61	321.45	606,145	+3.10(+0.97%)
Feb 12, 2026	338.85	351.20	304.23	318.35	1,167,841	-26.31(-7.63%)
Feb 11, 2026	362.23	365.29	343.64	344.66	495,526	-16.59(-4.59%)
Feb 10, 2026	360.89	367.66	353.69	361.25	509,375	+2.52(+0.70%)
Feb 09, 2026	356.08	368.69	352.29	358.73	558,122	+1.92(+0.54%)
Feb 06, 2026	351.11	366.58	348.62	356.81	700,606	+6.57(+1.88%)
Feb 05, 2026	341.72	356.95	332.39	350.24	1,000,873	-5.21(-1.46%)
Feb 04, 2026	355.70	360.07	339.13	355.44	879,817	+17.58(+5.20%)
Feb 03, 2026	353.60	356.73	333.96	337.86	682,448	-15.91(-4.50%)
Feb 02, 2026	355.15	361.41	350.73	353.77	502,199	+1.41(+0.40%)
Jan 30, 2026	351.64	359.48	349.17	352.36	407,587	-2.63(-0.74%)
Jan 29, 2026	366.16	370.38	351.65	355.00	578,669	-7.25(-2.00%)
Jan 28, 2026	363.66	364.70	356.76	362.25	308,173	-0.33(-0.09%)
Jan 27, 2026	362.69	364.88	360.03	362.58	308,582	-0.39(-0.11%)
Jan 26, 2026	368.79	368.79	362.25	362.96	365,802	+1.89(+0.52%)
Jan 23, 2026	368.04	369.93	359.89	361.07	247,346	-9.97(-2.69%)
Jan 22, 2026	376.87	376.98	369.54	371.04	221,450	-0.27(-0.07%)
Jan 21, 2026	369.25	379.54	366.06	371.31	357,849	+5.76(+1.57%)
Jan 20, 2026	366.56	378.90	351.10	365.56	348,860	-12.31(-3.26%)
Jan 16, 2026	382.68	387.71	375.94	377.87	470,864	-4.27(-1.12%)
Jan 15, 2026	368.03	383.12	366.56	382.14	414,643	+16.54(+4.52%)
Jan 14, 2026	362.65	367.62	354.25	365.60	282,520	+0.82(+0.22%)
Jan 13, 2026	369.71	371.03	362.11	364.78	286,058	-4.94(-1.34%)
Jan 12, 2026	363.13	370.56	358.37	369.72	294,692	+1.66(+0.45%)
Jan 09, 2026	365.94	373.80	359.88	368.06	327,148	+3.33(+0.91%)
Jan 08, 2026	373.12	373.34	363.14	364.73	371,735	-7.36(-1.98%)
Jan 07, 2026	373.01	375.38	367.65	372.09	374,887	-0.97(-0.26%)
Jan 06, 2026	362.49	374.55	355.27	373.06	491,123	+9.53(+2.62%)
Jan 05, 2026	350.40	372.51	350.40	363.53	492,806	+13.17(+3.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.