NYSE - Delayed Quote USD

Evercore Inc. (EVR)

Compare
316.00 +44.16 (+16.24%)
At close: November 6 at 4:00 PM EST
316.00 0.00 (0.00%)
After hours: November 6 at 5:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 298.83 324.06 299.36 316.00 316.00 1,325,465
Nov 5, 2024 264.87 272.79 264.87 271.84 271.84 429,500
Nov 4, 2024 267.62 267.62 260.63 263.76 263.76 325,100
Nov 1, 2024 267.46 272.65 267.37 268.84 268.84 318,400
Oct 31, 2024 263.75 266.77 261.31 264.17 264.17 307,300
Oct 30, 2024 265.63 270.95 265.03 265.07 265.07 299,700
Oct 29, 2024 258.74 265.58 258.30 265.21 265.21 408,900
Oct 28, 2024 263.96 264.25 259.92 261.35 261.35 274,500
Oct 25, 2024 263.82 266.76 258.89 260.57 260.57 347,500
Oct 24, 2024 259.58 265.08 257.40 262.77 262.77 348,300
Oct 23, 2024 270.04 275.70 255.98 257.74 257.74 792,600
Oct 22, 2024 276.97 277.78 274.10 275.61 275.61 538,800
Oct 21, 2024 286.10 286.10 277.84 278.39 278.39 356,600
Oct 18, 2024 282.92 288.03 280.05 286.04 286.04 379,800
Oct 17, 2024 278.00 282.40 277.88 282.28 282.28 500,100
Oct 16, 2024 275.73 276.99 274.21 276.65 276.65 288,700
Oct 15, 2024 272.92 277.18 269.28 272.68 272.68 410,100
Oct 14, 2024 266.00 271.70 265.00 271.02 271.02 262,500
Oct 11, 2024 254.10 266.21 254.10 265.61 265.61 450,500
Oct 10, 2024 253.72 253.72 250.66 252.89 252.89 156,500
Oct 9, 2024 249.86 255.99 249.86 255.07 255.07 279,100
Oct 8, 2024 248.12 251.08 246.66 248.61 248.61 195,700
Oct 7, 2024 250.78 250.86 246.83 247.57 247.57 140,800
Oct 4, 2024 252.17 254.09 249.88 251.74 251.74 160,900
Oct 3, 2024 247.80 248.53 245.16 247.87 247.87 218,800
Oct 2, 2024 248.71 253.35 248.39 248.78 248.78 313,100
Oct 1, 2024 252.90 252.90 248.26 251.00 251.00 222,100
Sep 30, 2024 252.74 254.87 249.67 253.34 253.34 422,300
Sep 27, 2024 258.14 258.14 253.98 254.13 254.13 245,800
Sep 26, 2024 257.37 258.69 254.28 256.83 256.83 227,100
Sep 25, 2024 258.31 258.98 255.10 256.26 256.26 230,300
Sep 24, 2024 259.09 259.17 255.05 258.35 258.35 197,500
Sep 23, 2024 258.33 259.70 254.30 258.68 258.68 233,000
Sep 20, 2024 256.03 257.13 254.06 256.75 256.75 572,800
Sep 19, 2024 252.18 255.82 249.36 255.58 255.58 222,300
Sep 18, 2024 245.63 252.16 243.79 246.60 246.60 277,400
Sep 17, 2024 243.28 250.04 243.28 246.23 246.23 172,700
Sep 16, 2024 239.34 243.12 239.05 242.13 242.13 269,100
Sep 13, 2024 235.79 241.10 235.79 238.93 238.93 243,400
Sep 12, 2024 230.34 235.74 230.34 234.65 234.65 240,200
Sep 11, 2024 236.70 236.70 226.17 231.62 231.62 610,100
Sep 10, 2024 238.33 238.33 229.80 233.88 233.88 274,300
Sep 9, 2024 236.10 241.69 235.40 238.56 238.56 270,600
Sep 6, 2024 239.00 240.72 233.11 234.09 234.09 207,400
Sep 5, 2024 238.03 240.34 237.15 239.16 239.16 237,400
Sep 4, 2024 235.93 240.50 234.42 237.07 237.07 165,100
Sep 3, 2024 243.50 243.98 235.80 237.53 237.53 213,100
Aug 30, 2024 0.80 Dividend
Aug 30, 2024 243.44 245.87 242.42 245.74 245.74 210,900
Aug 29, 2024 244.89 247.31 243.36 243.79 242.99 171,400
Aug 28, 2024 241.47 244.76 239.93 243.67 242.87 150,100
Aug 27, 2024 243.66 244.39 242.26 242.48 241.68 146,800
Aug 26, 2024 246.82 247.22 242.87 245.33 244.52 149,600
Aug 23, 2024 241.12 248.06 241.12 245.09 244.29 205,800
Aug 22, 2024 239.93 241.19 238.91 239.48 238.69 142,000
Aug 21, 2024 237.75 240.03 235.78 239.63 238.84 174,200
Aug 20, 2024 240.45 240.88 235.55 236.86 236.08 128,600
Aug 19, 2024 240.38 242.88 239.18 240.92 240.13 230,700
Aug 16, 2024 241.12 243.96 240.12 240.65 239.86 181,300
Aug 15, 2024 240.93 243.39 240.93 241.79 241.00 303,600
Aug 14, 2024 235.48 238.25 233.73 236.97 236.19 164,600
Aug 13, 2024 230.52 235.42 229.14 234.10 233.33 328,100
Aug 12, 2024 232.51 232.51 228.00 228.88 228.13 185,900
Aug 9, 2024 233.85 234.22 231.25 233.09 232.33 317,500
Aug 8, 2024 226.72 234.54 224.76 233.17 232.40 344,500
Aug 7, 2024 230.98 231.00 223.78 223.80 223.07 386,900
Aug 6, 2024 223.00 231.93 220.81 227.28 226.53 422,100
Aug 5, 2024 215.22 224.71 212.62 222.09 221.36 591,000
Aug 2, 2024 229.67 231.74 225.15 227.98 227.23 573,700
Aug 1, 2024 251.10 251.41 235.01 238.13 237.35 532,300
Jul 31, 2024 249.22 254.74 248.72 250.39 249.57 596,100
Jul 30, 2024 247.82 252.07 246.85 247.16 246.35 388,600
Jul 29, 2024 250.00 250.06 244.13 245.20 244.40 345,000
Jul 26, 2024 247.63 252.99 247.23 249.23 248.41 424,500
Jul 25, 2024 236.17 249.72 236.17 245.72 244.91 736,300
Jul 24, 2024 243.00 246.41 234.68 236.39 235.61 718,200
Jul 23, 2024 242.73 246.42 241.63 244.18 243.38 454,200
Jul 22, 2024 241.41 242.35 238.02 240.45 239.66 472,100
Jul 19, 2024 241.80 242.20 238.84 240.51 239.72 300,200
Jul 18, 2024 243.54 248.03 239.18 241.80 241.01 880,500
Jul 17, 2024 242.74 245.44 239.89 243.36 242.56 396,700
Jul 16, 2024 236.76 244.59 235.37 244.34 243.54 397,800
Jul 15, 2024 229.20 236.80 229.01 236.39 235.61 469,300
Jul 12, 2024 226.77 230.90 225.11 226.94 226.20 289,700
Jul 11, 2024 223.23 226.68 222.03 225.47 224.73 297,900
Jul 10, 2024 215.64 222.10 215.16 221.04 220.31 344,700
Jul 9, 2024 215.01 217.11 212.80 214.61 213.91 425,700
Jul 8, 2024 213.13 215.39 212.56 212.64 211.94 294,000
Jul 5, 2024 210.29 213.07 209.57 212.77 212.07 216,900
Jul 3, 2024 212.42 213.02 210.41 211.00 210.31 154,400
Jul 2, 2024 210.07 213.20 210.07 211.41 210.72 393,900
Jul 1, 2024 209.22 211.34 207.53 211.08 210.39 422,900
Jun 28, 2024 198.30 208.76 198.30 208.43 207.75 825,500
Jun 27, 2024 194.65 198.24 193.68 197.51 196.86 296,600
Jun 26, 2024 193.11 195.54 192.61 194.64 194.00 212,400
Jun 25, 2024 196.01 196.80 193.47 194.47 193.83 228,000
Jun 24, 2024 194.96 199.03 194.39 196.79 196.14 291,400
Jun 21, 2024 202.08 202.08 194.16 194.77 194.13 856,700
Jun 20, 2024 204.44 204.44 200.26 201.26 200.60 319,900
Jun 18, 2024 201.10 205.77 200.36 204.58 203.91 302,800
Jun 17, 2024 198.15 200.32 194.71 200.26 199.60 318,700
Jun 14, 2024 195.19 197.36 195.19 197.26 196.61 308,500
Jun 13, 2024 194.68 198.32 194.54 197.40 196.75 384,100
Jun 12, 2024 197.68 199.73 196.69 197.61 196.96 202,400
Jun 11, 2024 192.58 194.24 191.85 193.02 192.39 150,400
Jun 10, 2024 190.44 194.80 189.59 194.12 193.48 182,200
Jun 7, 2024 194.49 195.01 192.15 192.60 191.97 174,100
Jun 6, 2024 197.52 197.52 194.66 195.76 195.12 247,500
Jun 5, 2024 195.65 200.26 194.71 197.54 196.89 257,200
Jun 4, 2024 199.80 200.24 194.83 195.18 194.54 352,200
Jun 3, 2024 204.01 204.01 198.05 201.38 200.72 225,800
May 31, 2024 0.80 Dividend
May 31, 2024 201.45 203.58 199.43 202.94 202.27 369,000
May 30, 2024 199.47 202.46 198.72 202.00 200.54 211,700
May 29, 2024 199.45 199.96 197.91 199.01 197.57 179,900
May 28, 2024 204.87 205.76 200.95 201.98 200.52 205,800
May 24, 2024 201.13 205.70 200.55 204.42 202.94 212,400
May 23, 2024 202.30 202.91 199.59 200.09 198.64 280,900
May 22, 2024 205.09 206.32 199.83 201.85 200.39 345,200
May 21, 2024 202.79 206.32 202.67 205.77 204.28 287,700
May 20, 2024 203.69 204.86 202.22 203.02 201.55 225,800
May 17, 2024 200.34 203.68 199.62 203.48 202.01 262,000
May 16, 2024 199.56 201.28 198.93 199.27 197.83 229,100
May 15, 2024 197.45 200.44 196.70 200.29 198.84 239,300
May 14, 2024 196.64 197.49 195.47 195.86 194.44 173,500
May 13, 2024 197.50 198.20 195.77 195.88 194.46 190,700
May 10, 2024 194.54 196.99 193.88 196.25 194.83 287,400
May 9, 2024 193.85 194.57 191.79 194.48 193.07 296,300
May 8, 2024 192.20 193.67 190.62 193.56 192.16 238,800
May 7, 2024 193.30 194.03 192.27 193.10 191.70 473,100
May 6, 2024 191.87 193.34 191.42 193.23 191.83 234,300
May 3, 2024 189.50 190.36 188.02 189.83 188.46 371,800
May 2, 2024 185.79 187.88 184.86 186.53 185.18 314,300
May 1, 2024 181.97 187.61 180.11 184.08 182.75 379,200
Apr 30, 2024 184.00 185.01 181.41 181.50 180.19 341,100
Apr 29, 2024 185.00 186.02 183.91 184.85 183.51 407,400
Apr 26, 2024 184.45 185.60 183.71 184.29 182.96 355,300
Apr 25, 2024 182.07 185.88 177.20 183.65 182.32 847,600
Apr 24, 2024 176.40 191.36 175.24 186.59 185.24 1,309,500
Apr 23, 2024 192.55 198.46 192.50 196.10 194.68 513,000
Apr 22, 2024 187.83 193.32 185.67 192.08 190.69 382,300
Apr 19, 2024 185.58 187.69 184.77 186.36 185.01 294,800
Apr 18, 2024 186.45 187.70 184.05 185.29 183.95 222,700
Apr 17, 2024 186.60 188.37 185.50 185.50 184.16 369,000
Apr 16, 2024 185.28 186.00 182.92 184.67 183.34 207,000
Apr 15, 2024 192.93 193.94 184.52 185.86 184.52 236,700
Apr 12, 2024 192.22 193.19 189.20 190.90 189.52 505,600
Apr 11, 2024 192.46 194.35 189.50 194.09 192.69 381,800
Apr 10, 2024 190.12 193.18 188.79 191.40 190.02 325,500
Apr 9, 2024 195.31 195.86 192.66 193.85 192.45 324,200
Apr 8, 2024 195.31 196.81 194.23 195.61 194.20 197,600
Apr 5, 2024 191.46 193.96 190.87 193.40 192.00 263,800
Apr 4, 2024 194.41 195.56 190.10 190.95 189.57 292,900
Apr 3, 2024 190.60 192.88 190.44 192.67 191.28 292,600
Apr 2, 2024 187.54 189.30 186.88 188.76 187.40 320,500
Apr 1, 2024 192.59 192.90 188.29 189.25 187.88 284,100
Mar 28, 2024 193.17 193.50 191.43 192.59 191.20 356,500
Mar 27, 2024 191.53 193.41 190.60 192.21 190.82 420,600
Mar 26, 2024 192.84 193.86 190.16 190.25 188.87 425,900
Mar 25, 2024 191.76 194.56 191.76 192.36 190.97 189,900
Mar 22, 2024 195.17 195.30 190.94 192.08 190.69 182,500
Mar 21, 2024 193.99 198.99 192.48 195.12 193.71 464,500
Mar 20, 2024 189.92 192.67 186.25 192.15 190.76 308,200
Mar 19, 2024 187.06 190.69 187.06 190.60 189.22 298,300
Mar 18, 2024 189.53 190.65 187.89 187.94 186.58 241,100
Mar 15, 2024 188.71 191.18 188.33 189.27 187.90 769,700
Mar 14, 2024 193.54 193.96 188.27 189.97 188.60 360,700
Mar 13, 2024 191.30 195.46 190.99 194.69 193.28 326,000
Mar 12, 2024 193.75 194.55 190.59 190.73 189.35 301,800
Mar 11, 2024 195.45 195.78 193.00 193.55 192.15 713,700
Mar 8, 2024 195.00 198.04 194.79 196.33 194.91 814,800
Mar 7, 2024 195.00 195.12 192.60 194.23 192.83 374,000
Mar 6, 2024 194.66 194.73 191.66 194.02 192.62 513,100
Mar 5, 2024 189.66 194.20 189.66 194.17 192.77 509,200
Mar 4, 2024 186.53 191.98 186.53 190.84 189.46 380,300
Mar 1, 2024 187.19 188.53 185.71 186.29 184.94 378,300
Feb 29, 2024 185.33 187.60 184.62 187.08 185.73 364,900
Feb 28, 2024 182.43 184.32 182.37 183.75 182.42 242,200
Feb 27, 2024 182.43 183.15 180.33 183.09 181.77 237,000
Feb 26, 2024 182.75 184.09 181.57 182.16 180.84 178,400
Feb 23, 2024 185.06 186.52 183.00 183.01 181.69 152,300
Feb 22, 2024 0.76 Dividend
Feb 22, 2024 182.10 184.70 181.19 184.53 183.20 309,200
Feb 21, 2024 180.80 181.35 179.70 181.27 179.21 283,500
Feb 20, 2024 182.28 184.90 181.22 181.89 179.82 231,100
Feb 16, 2024 185.23 186.92 184.29 184.43 182.33 292,900
Feb 15, 2024 184.03 186.81 182.99 185.57 183.46 315,000
Feb 14, 2024 183.00 184.67 180.92 182.79 180.71 454,000
Feb 13, 2024 178.32 182.21 178.00 180.50 178.44 530,500
Feb 12, 2024 178.91 183.99 178.91 183.47 181.38 425,500
Feb 9, 2024 175.93 178.76 175.50 178.49 176.46 478,100
Feb 8, 2024 170.87 176.16 170.28 175.88 173.88 531,200
Feb 7, 2024 168.04 173.81 168.04 172.25 170.29 793,900
Feb 6, 2024 174.41 176.10 172.01 173.61 171.63 340,600
Feb 5, 2024 175.40 175.98 173.08 174.83 172.84 324,800
Feb 2, 2024 174.48 179.28 173.61 176.83 174.82 473,100
Feb 1, 2024 173.22 175.09 168.60 175.04 173.05 526,500
Jan 31, 2024 181.07 182.00 171.12 171.73 169.77 612,900
Jan 30, 2024 174.37 177.10 173.15 176.25 174.24 449,300
Jan 29, 2024 173.37 176.54 173.34 175.82 173.82 285,300
Jan 26, 2024 176.64 176.84 173.75 173.89 171.91 191,000
Jan 25, 2024 177.45 177.59 175.13 175.74 173.74 474,100
Jan 24, 2024 177.56 177.86 174.04 174.82 172.83 180,000
Jan 23, 2024 175.89 176.41 172.50 175.44 173.44 239,600
Jan 22, 2024 172.99 176.02 172.91 175.27 173.27 257,300
Jan 19, 2024 171.01 171.86 169.36 171.84 169.88 207,800
Jan 18, 2024 170.80 170.80 167.90 170.01 168.07 152,700
Jan 17, 2024 167.04 169.53 167.04 169.34 167.41 191,800
Jan 16, 2024 166.14 169.62 165.07 169.56 167.63 335,500
Jan 12, 2024 168.97 169.05 165.87 167.95 166.04 199,300
Jan 11, 2024 167.54 167.54 165.28 167.11 165.21 224,600
Jan 10, 2024 168.93 169.51 167.67 168.03 166.12 177,300
Jan 9, 2024 169.57 169.57 165.57 168.70 166.78 265,900
Jan 8, 2024 167.37 172.57 167.23 172.44 170.48 217,900
Jan 5, 2024 163.51 167.23 162.72 166.59 164.69 275,500
Jan 4, 2024 163.56 166.00 162.73 163.86 161.99 320,200
Jan 3, 2024 167.18 167.18 163.32 163.68 161.82 293,500
Jan 2, 2024 169.68 170.16 167.23 168.74 166.82 195,100
Dec 29, 2023 172.50 173.29 170.89 171.05 169.10 259,100
Dec 28, 2023 173.08 173.95 172.11 173.10 171.13 104,800
Dec 27, 2023 172.08 174.04 171.82 173.41 171.43 114,300
Dec 26, 2023 169.45 171.89 169.39 171.50 169.55 95,100
Dec 22, 2023 169.66 170.89 168.78 169.09 167.16 197,200
Dec 21, 2023 167.58 169.17 165.88 168.65 166.73 151,500
Dec 20, 2023 166.68 169.82 165.72 165.74 163.85 358,000
Dec 19, 2023 165.05 167.94 164.16 167.20 165.30 221,200
Dec 18, 2023 165.42 166.02 164.17 164.81 162.93 146,100
Dec 15, 2023 163.64 165.70 162.38 164.68 162.80 468,100
Dec 14, 2023 163.34 166.48 162.45 164.48 162.61 365,300
Dec 13, 2023 155.70 161.23 155.42 160.52 158.69 345,500
Dec 12, 2023 153.82 157.73 153.35 155.72 153.95 301,300
Dec 11, 2023 154.92 155.07 153.23 153.72 151.97 200,300
Dec 8, 2023 151.73 154.88 151.29 154.77 153.01 269,200
Dec 7, 2023 151.57 153.32 149.98 152.16 150.43 176,200
Dec 6, 2023 152.52 155.24 151.00 151.25 149.53 161,800
Dec 5, 2023 151.38 152.52 150.16 151.78 150.05 183,100
Dec 4, 2023 149.50 153.31 149.50 152.56 150.82 283,100
Dec 1, 2023 146.99 150.41 146.56 149.89 148.18 207,100
Nov 30, 2023 147.82 149.57 147.07 147.55 145.87 267,100
Nov 29, 2023 147.33 149.11 147.07 147.54 145.86 307,100
Nov 28, 2023 147.50 147.71 146.02 146.52 144.85 250,000
Nov 27, 2023 146.35 147.58 145.12 147.35 145.67 282,100
Nov 24, 2023 145.77 146.97 143.40 146.90 145.23 74,200
Nov 22, 2023 0.76 Dividend
Nov 22, 2023 144.39 145.69 143.88 145.67 144.01 121,700
Nov 21, 2023 144.93 145.68 143.97 144.02 141.63 138,400
Nov 20, 2023 144.11 145.51 142.46 145.39 142.98 139,300
Nov 17, 2023 143.00 145.37 142.62 144.43 142.03 235,400
Nov 16, 2023 144.43 144.94 140.65 142.15 139.79 286,200
Nov 15, 2023 146.24 147.72 144.16 144.50 142.10 421,200
Nov 14, 2023 142.65 148.00 142.65 146.73 144.29 503,500
Nov 13, 2023 137.80 140.11 137.16 139.26 136.95 168,700
Nov 10, 2023 137.57 139.19 136.03 138.54 136.24 155,800
Nov 9, 2023 139.26 139.26 136.95 137.06 134.78 203,200
Nov 8, 2023 139.16 139.91 138.31 138.34 136.04 215,200
Nov 7, 2023 138.35 140.25 138.26 139.61 137.29 205,600

Related Tickers