Financial News

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

319.86 +14.85 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2025 308.58 322.76 306.81 319.86 570,736 +14.85(+4.87%)
Aug 21, 2025 300.77 305.95 300.75 305.01 345,815 +0.50(+0.16%)
Aug 20, 2025 300.00 304.80 293.53 304.51 482,778 +2.68(+0.89%)
Aug 19, 2025 304.29 306.78 300.50 301.83 355,396 -2.81(-0.92%)
Aug 18, 2025 307.35 308.01 303.48 304.64 315,696 -3.07(-1.00%)
Aug 15, 2025 314.46 314.46 304.92 307.71 317,633 -5.70(-1.82%)
Aug 14, 2025 311.43 313.99 310.40 313.41 238,679 -1.46(-0.46%)
Aug 13, 2025 310.00 315.25 307.64 314.87 417,951 +6.99(+2.27%)
Aug 12, 2025 299.14 308.21 297.08 307.88 365,607 +12.14(+4.10%)
Aug 11, 2025 296.46 299.00 295.30 295.74 384,361 +0.01(+0.00%)
Aug 08, 2025 300.09 302.55 295.15 295.73 422,140 -2.11(-0.71%)
Aug 07, 2025 304.18 304.47 296.03 297.84 512,790 -1.87(-0.62%)
Aug 06, 2025 299.20 301.91 296.87 299.71 361,939 +1.05(+0.35%)
Aug 05, 2025 302.98 302.98 293.03 298.66 422,950 -1.35(-0.45%)
Aug 04, 2025 297.00 301.79 295.92 300.01 398,158 +6.00(+2.04%)
Aug 01, 2025 293.52 296.47 283.88 294.01 806,376 -7.13(-2.37%)
Jul 31, 2025 305.60 309.44 300.01 301.14 904,998 -9.11(-2.94%)
Jul 30, 2025 318.50 320.65 305.55 310.25 1,286,719 +7.70(+2.55%)
Jul 29, 2025 304.96 305.00 298.81 302.55 705,799 +0.01(+0.00%)
Jul 28, 2025 301.99 303.01 297.90 302.54 578,929 +1.46(+0.48%)
Jul 25, 2025 303.35 303.54 299.21 301.08 539,832 +0.56(+0.19%)
Jul 24, 2025 301.88 302.25 298.42 300.52 412,258 +0.48(+0.16%)
Jul 23, 2025 299.13 301.79 297.72 300.04 317,715 +3.08(+1.04%)
Jul 22, 2025 293.20 297.17 288.20 296.96 460,547 +3.71(+1.27%)
Jul 21, 2025 300.29 300.76 292.81 293.25 386,160 -5.27(-1.77%)
Jul 18, 2025 301.26 301.26 297.22 298.52 281,561 -0.43(-0.14%)
Jul 17, 2025 292.14 301.19 291.74 298.95 581,052 +5.09(+1.73%)
Jul 16, 2025 288.68 294.28 284.25 293.86 545,657 +6.86(+2.39%)
Jul 15, 2025 292.63 292.63 285.72 287.00 906,878 -5.63(-1.92%)
Jul 14, 2025 292.55 294.01 286.35 292.63 938,814 +1.10(+0.38%)
Jul 11, 2025 297.07 298.65 290.06 291.53 1,019,823 -7.44(-2.49%)
Jul 10, 2025 294.28 301.40 294.28 298.97 536,402 +5.58(+1.90%)
Jul 09, 2025 288.56 293.48 285.76 293.39 488,729 +7.89(+2.76%)
Jul 08, 2025 286.45 288.49 284.51 285.50 596,539 +1.71(+0.60%)
Jul 07, 2025 285.52 289.26 281.63 283.79 475,041 -3.71(-1.29%)
Jul 03, 2025 286.00 287.84 283.62 287.50 321,982 +4.76(+1.68%)
Jul 02, 2025 275.30 282.94 274.85 282.74 584,643 +6.24(+2.26%)
Jul 01, 2025 266.80 278.45 266.45 276.50 749,694 +6.48(+2.40%)
Jun 30, 2025 271.35 272.94 268.66 270.02 572,780 +1.11(+0.41%)
Jun 27, 2025 272.94 276.68 268.91 268.91 1,029,992 -2.59(-0.95%)
Jun 26, 2025 266.34 272.87 265.73 271.50 578,792 +4.44(+1.66%)
Jun 25, 2025 266.41 267.40 264.60 267.06 571,016 +1.93(+0.73%)
Jun 24, 2025 260.58 266.71 260.52 265.13 795,859 +8.25(+3.21%)
Jun 23, 2025 248.33 257.97 246.27 256.88 952,581 +12.34(+5.05%)
Jun 20, 2025 248.68 250.30 244.40 244.54 802,814 -2.29(-0.93%)
Jun 18, 2025 243.95 250.62 243.95 246.83 343,736 +2.56(+1.05%)
Jun 17, 2025 245.24 247.44 243.36 244.27 316,092 -3.70(-1.49%)
Jun 16, 2025 243.68 250.32 243.27 247.97 514,299 +7.85(+3.27%)
Jun 13, 2025 242.51 244.48 238.96 240.12 487,063 -7.06(-2.86%)
Jun 12, 2025 244.30 248.05 242.65 247.18 315,127 -0.36(-0.15%)
Jun 11, 2025 245.45 250.20 245.24 247.54 726,237 +3.04(+1.24%)
Jun 10, 2025 246.99 249.15 243.91 244.50 576,123 -3.16(-1.28%)
Jun 09, 2025 247.02 249.13 244.31 247.66 473,503 +2.17(+0.88%)
Jun 06, 2025 243.88 246.91 242.60 245.49 355,110 +7.08(+2.97%)
Jun 05, 2025 235.55 239.60 232.29 238.41 329,397 +3.14(+1.33%)
Jun 04, 2025 237.00 238.63 234.71 235.27 482,924 -0.53(-0.22%)
Jun 03, 2025 232.32 237.61 229.99 235.80 547,091 +3.73(+1.61%)
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 following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback