Get the Stockscreener App
216.90
0.07%
0.16
After Hours:
216.90
Evercore Inc Stock (EVR) Price History
The historical daily chart and data for Evercore Inc stock (EVR), show that the latest closing stock price as of May 09, 2025, is $216.90.
- Evercore Inc all-time high stock price is $324.06, occurred on November 06, 2024.
- The lowest Evercore Inc stock price recorded was $33.25 on March 19, 2020. Since then, Evercore Inc's stock price has risen over 552.33% to $216.90 now.
- The 52-week high stock price for EVR is $324.06, representing a 49.41% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for EVR is $148.63, indicating a -31.48% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Evercore Inc (EVR) stock in the beginning of 2024 was $137.07. The stock closed the year at $109.08, a loss of over -20.42% for the year.
The table below shows more information about EVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $220.0 | $215.3 | $4.74 | 506,069.0 | +0.07% |
| May 08, 2025 | $219.9 | $210.6 | $9.35 | 645,028.0 | +4.31% |
| May 07, 2025 | $210.6 | $206.6 | $4.01 | 451,441.0 | +1.02% |
| May 06, 2025 | $209.8 | $205.4 | $4.34 | 525,273.0 | -2.91% |
| May 05, 2025 | $217.1 | $208.4 | $8.76 | 571,734.0 | -0.82% |
| May 02, 2025 | $214.8 | $209.9 | $4.90 | 678,412.0 | +3.64% |
| May 01, 2025 | $212.4 | $202.0 | $10.41 | 835,189.0 | +0.41% |
| Apr 30, 2025 | $212.1 | $194.8 | $17.27 | 1,451,001.0 | +3.16% |
| Apr 29, 2025 | $199.2 | $192.8 | $6.43 | 716,907.0 | +0.90% |
| Apr 28, 2025 | $200.6 | $194.0 | $6.58 | 634,075.0 | -0.18% |
| Apr 25, 2025 | $199.3 | $188.6 | $10.71 | 549,537.0 | -0.34% |
| Apr 24, 2025 | $199.0 | $185.5 | $13.54 | 885,466.0 | +5.86% |
| Apr 23, 2025 | $201.9 | $185.5 | $16.38 | 1,089,888.0 | +1.63% |
| Apr 22, 2025 | $184.7 | $178.5 | $6.14 | 597,047.0 | +5.02% |
| Apr 21, 2025 | $180.4 | $170.4 | $10.01 | 643,792.0 | -3.21% |
| Apr 17, 2025 | $182.4 | $177.3 | $5.10 | 498,886.0 | +1.65% |
| Apr 16, 2025 | $181.3 | $175.1 | $6.29 | 478,735.0 | -2.32% |
| Apr 15, 2025 | $186.3 | $180.3 | $6.00 | 515,995.0 | +0.78% |
| Apr 14, 2025 | $184.3 | $177.4 | $6.89 | 881,923.0 | +4.22% |
| Apr 11, 2025 | $176.2 | $168.2 | $7.99 | 1,251,497.0 | -0.61% |
Evercore Inc Stock (EVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Evercore Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Evercore Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Evercore Inc Stock (EVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $220.0 | $202.0 | $18.03 | 4,719,215.0 | +5.66% |
| Apr, 2025 | $212.1 | $148.6 | $63.45 | 21,091,561.0 | +2.79% |
| Mar, 2025 | $245.0 | $185.1 | $59.94 | 15,275,461.0 | -17.40% |
| Feb, 2025 | $297.6 | $236.3 | $61.33 | 10,817,055.0 | -16.98% |
| Jan, 2025 | $295.6 | $257.4 | $38.26 | 6,644,035.0 | +5.08% |
Evercore Inc Stock (EVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $310.1 | $262.7 | $47.45 | 6,475,895.0 | -9.74% |
| Nov, 2024 | $324.1 | $260.6 | $63.43 | 7,014,672.0 | +16.55% |
| Oct, 2024 | $288.0 | $245.2 | $42.87 | 7,561,677.0 | +4.27% |
| Sep, 2024 | $259.7 | $226.2 | $33.53 | 5,359,685.0 | +3.09% |
| Aug, 2024 | $251.4 | $212.6 | $38.79 | 5,893,272.0 | -1.86% |
| Jul, 2024 | $254.7 | $207.5 | $47.21 | 9,223,066.0 | +20.13% |
| Jun, 2024 | $208.8 | $189.6 | $19.17 | 6,017,115.0 | +2.71% |
| May, 2024 | $206.3 | $180.1 | $26.21 | 5,855,617.0 | +11.81% |
| Apr, 2024 | $198.5 | $175.2 | $23.22 | 8,489,428.0 | -5.76% |
| Mar, 2024 | $199.0 | $185.7 | $13.28 | 8,320,093.0 | +2.95% |
| Feb, 2024 | $187.6 | $168.0 | $19.56 | 7,478,655.0 | +8.94% |
| Jan, 2024 | $182.0 | $162.7 | $19.28 | 5,739,850.0 | +0.40% |
Evercore Inc Stock (EVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $174.0 | $146.6 | $27.48 | 4,605,205.0 | +15.93% |
| Nov, 2023 | $149.6 | $129.8 | $19.81 | 5,032,340.0 | +13.34% |
| Oct, 2023 | $137.6 | $124.5 | $13.04 | 5,895,678.0 | -5.58% |
| Sep, 2023 | $147.0 | $134.3 | $12.73 | 6,590,360.0 | -1.55% |
| Aug, 2023 | $141.9 | $129.7 | $12.21 | 5,354,938.0 | +3.69% |
| Jul, 2023 | $141.6 | $117.2 | $24.47 | 8,345,753.0 | +9.28% |
| Jun, 2023 | $127.6 | $106.3 | $21.30 | 10,551,536.0 | +14.49% |
| May, 2023 | $116.0 | $104.4 | $11.69 | 6,979,850.0 | -5.37% |
| Apr, 2023 | $124.9 | $106.9 | $18.01 | 7,618,979.0 | -1.14% |
| Mar, 2023 | $133.4 | $107.1 | $26.23 | 10,829,802.0 | -12.04% |
| Feb, 2023 | $137.4 | $124.3 | $13.11 | 10,688,822.0 | +1.06% |
| Jan, 2023 | $129.8 | $110.4 | $19.39 | 9,136,698.0 | +19.00% |
0.59%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):