Canada markets close in 14 minutes

Evercore Inc. (EVR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
187.20-8.90 (-4.54%)
As of 03:46PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024176.40191.36176.00187.20187.20987,821
Apr 23, 2024192.55198.46192.50196.10196.10513,000
Apr 22, 2024187.83193.32185.67192.08192.08382,300
Apr 19, 2024185.58187.69184.77186.36186.36294,800
Apr 18, 2024186.45187.70184.05185.29185.29222,700
Apr 17, 2024186.60188.37185.50185.50185.50369,000
Apr 16, 2024185.28186.00182.92184.67184.67207,000
Apr 15, 2024192.93193.94184.52185.86185.86236,700
Apr 12, 2024192.22193.19189.20190.90190.90505,600
Apr 11, 2024192.46194.35189.50194.09194.09381,800
Apr 10, 2024190.12193.18188.79191.40191.40325,500
Apr 09, 2024195.31195.86192.66193.85193.85324,200
Apr 08, 2024195.31196.81194.23195.61195.61197,600
Apr 05, 2024191.46193.96190.87193.40193.40263,800
Apr 04, 2024194.41195.56190.10190.95190.95292,900
Apr 03, 2024190.60192.88190.44192.67192.67292,600
Apr 02, 2024187.54189.30186.88188.76188.76320,500
Apr 01, 2024192.59192.90188.29189.25189.25284,100
Mar 28, 2024193.17193.50191.43192.59192.59356,500
Mar 27, 2024191.53193.41190.60192.21192.21420,600
Mar 26, 2024192.84193.86190.16190.25190.25425,900
Mar 25, 2024191.76194.56191.76192.36192.36189,900
Mar 22, 2024195.17195.30190.94192.08192.08182,500
Mar 21, 2024193.99198.99192.48195.12195.12464,500
Mar 20, 2024189.92192.67186.25192.15192.15308,200
Mar 19, 2024187.06190.69187.06190.60190.60298,300
Mar 18, 2024189.53190.65187.89187.94187.94241,100
Mar 15, 2024188.71191.18188.33189.27189.27769,700
Mar 14, 2024193.54193.96188.27189.97189.97360,700
Mar 13, 2024191.30195.46190.99194.69194.69326,000
Mar 12, 2024193.75194.55190.59190.73190.73301,800
Mar 11, 2024195.45195.78193.00193.55193.55713,700
Mar 08, 2024195.00198.04194.79196.33196.33814,800
Mar 07, 2024195.00195.12192.60194.23194.23374,000
Mar 06, 2024194.66194.73191.66194.02194.02513,100
Mar 05, 2024189.66194.20189.66194.17194.17509,200
Mar 04, 2024186.53191.98186.53190.84190.84380,300
Mar 01, 2024187.19188.53185.71186.29186.29378,300
Feb 29, 2024185.33187.60184.62187.08187.08364,900
Feb 28, 2024182.43184.32182.37183.75183.75242,200
Feb 27, 2024182.43183.15180.33183.09183.09237,000
Feb 26, 2024182.75184.09181.57182.16182.16178,400
Feb 23, 2024185.06186.52183.00183.01183.01152,300
Feb 22, 2024182.10184.70181.19184.53184.53309,200
Feb 22, 20240.76 Dividend
Feb 21, 2024180.80181.35179.70181.27180.51283,500
Feb 20, 2024182.28184.90181.22181.89181.13231,100
Feb 16, 2024185.23186.92184.29184.43183.66292,900
Feb 15, 2024184.03186.81182.99185.57184.79315,000
Feb 14, 2024183.00184.67180.92182.79182.02454,000
Feb 13, 2024178.32182.21178.00180.50179.74530,500
Feb 12, 2024178.91183.99178.91183.47182.70425,500
Feb 09, 2024175.93178.76175.50178.49177.74478,100
Feb 08, 2024170.87176.16170.28175.88175.14531,200
Feb 07, 2024168.04173.81168.04172.25171.53793,900
Feb 06, 2024174.41176.10172.01173.61172.88340,600
Feb 05, 2024175.40175.98173.08174.83174.10324,800
Feb 02, 2024174.48179.28173.61176.83176.09473,100
Feb 01, 2024173.22175.09168.60175.04174.31526,500
Jan 31, 2024181.07182.00171.12171.73171.01612,900
Jan 30, 2024174.37177.10173.15176.25175.51449,300
Jan 29, 2024173.37176.54173.34175.82175.08285,300
Jan 26, 2024176.64176.84173.75173.89173.16191,000
Jan 25, 2024177.45177.59175.13175.74175.00474,100
Jan 24, 2024177.56177.86174.04174.82174.09180,000
Jan 23, 2024175.89176.41172.50175.44174.70239,600
Jan 22, 2024172.99176.02172.91175.27174.54257,300
Jan 19, 2024171.01171.86169.36171.84171.12207,800
Jan 18, 2024170.80170.80167.90170.01169.30152,700
Jan 17, 2024167.04169.53167.04169.34168.63191,800
Jan 16, 2024166.14169.62165.07169.56168.85335,500
Jan 12, 2024168.97169.05165.87167.95167.25199,300
Jan 11, 2024167.54167.54165.28167.11166.41224,600
Jan 10, 2024168.93169.51167.67168.03167.33177,300
Jan 09, 2024169.57169.57165.57168.70167.99265,900
Jan 08, 2024167.37172.57167.23172.44171.72217,900
Jan 05, 2024163.51167.23162.72166.59165.89275,500
Jan 04, 2024163.56166.00162.73163.86163.17320,200
Jan 03, 2024167.18167.18163.32163.68162.99293,500
Jan 02, 2024169.68170.16167.23168.74168.03195,100
Dec 29, 2023172.50173.29170.89171.05170.33259,100
Dec 28, 2023173.08173.95172.11173.10172.37104,800
Dec 27, 2023172.08174.04171.82173.41172.68114,300
Dec 26, 2023169.45171.89169.39171.50170.7895,100
Dec 22, 2023169.66170.89168.78169.09168.38197,200
Dec 21, 2023167.58169.17165.88168.65167.94151,500
Dec 20, 2023166.68169.82165.72165.74165.05358,000
Dec 19, 2023165.05167.94164.16167.20166.50221,200
Dec 18, 2023165.42166.02164.17164.81164.12146,100
Dec 15, 2023163.64165.70162.38164.68163.99468,100
Dec 14, 2023163.34166.48162.45164.48163.79365,300
Dec 13, 2023155.70161.23155.42160.52159.85345,500
Dec 12, 2023153.82157.73153.35155.72155.07301,300
Dec 11, 2023154.92155.07153.23153.72153.08200,300
Dec 08, 2023151.73154.88151.29154.77154.12269,200
Dec 07, 2023151.57153.32149.98152.16151.52176,200
Dec 06, 2023152.52155.24151.00151.25150.62161,800
Dec 05, 2023151.38152.52150.16151.78151.14183,100
Dec 04, 2023149.50153.31149.50152.56151.92283,100
Dec 01, 2023146.99150.41146.56149.89149.26207,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...