Evercore Inc.EVRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $342.60 | $357.87 | $333.25 | $351.14 | 935,838 |
| 2/4/2026 | $356.62 | $361.00 | $340.00 | $356.36 | 877,600 |
| 2/3/2026 | $354.51 | $357.65 | $334.82 | $338.73 | 680,716 |
| 2/2/2026 | $356.07 | $362.34 | $351.64 | $354.68 | 500,909 |
| 1/30/2026 | $352.55 | $360.41 | $350.07 | $353.27 | 406,540 |
| 1/29/2026 | $367.10 | $371.33 | $352.56 | $355.91 | 577,200 |
| 1/28/2026 | $364.60 | $365.64 | $357.68 | $363.18 | 307,400 |
| 1/27/2026 | $363.62 | $365.82 | $360.96 | $363.51 | 307,800 |
| 1/26/2026 | $369.74 | $369.74 | $363.19 | $363.90 | 364,900 |
| 1/23/2026 | $368.99 | $370.89 | $360.82 | $362.00 | 246,711 |
| 1/22/2026 | $377.84 | $377.96 | $370.49 | $372.00 | 220,905 |
| 1/21/2026 | $370.20 | $380.52 | $367.00 | $372.27 | 356,930 |
| 1/20/2026 | $367.50 | $379.88 | $352.00 | $366.50 | 348,000 |
| 1/16/2026 | $383.67 | $388.71 | $376.91 | $378.84 | 469,655 |
| 1/15/2026 | $368.98 | $384.11 | $367.50 | $383.12 | 413,600 |
| 1/14/2026 | $363.58 | $368.57 | $355.16 | $366.54 | 281,881 |
| 1/13/2026 | $370.66 | $371.99 | $363.04 | $365.72 | 285,325 |
| 1/12/2026 | $364.07 | $371.51 | $359.30 | $370.67 | 293,959 |
| 1/9/2026 | $366.88 | $374.77 | $360.81 | $369.01 | 326,308 |
| 1/8/2026 | $374.08 | $374.30 | $364.08 | $365.67 | 370,800 |
| 1/7/2026 | $373.97 | $376.35 | $368.60 | $373.05 | 373,967 |
| 1/6/2026 | $363.42 | $375.51 | $356.19 | $374.02 | 489,900 |
| 1/5/2026 | $351.30 | $373.47 | $351.30 | $364.47 | 491,549 |
| 1/2/2026 | $341.04 | $352.11 | $341.04 | $351.27 | 175,100 |
| 12/31/2025 | $342.97 | $346.00 | $338.95 | $340.25 | 210,700 |
| 12/30/2025 | $347.00 | $348.49 | $341.60 | $343.64 | 186,100 |
| 12/29/2025 | $351.20 | $352.12 | $343.81 | $347.19 | 173,008 |
| 12/26/2025 | $351.16 | $353.30 | $348.71 | $352.18 | 168,227 |
| 12/24/2025 | $347.23 | $352.87 | $342.58 | $350.42 | 94,500 |
| 12/23/2025 | $351.08 | $353.15 | $347.06 | $348.48 | 181,604 |
| 12/22/2025 | $345.00 | $352.63 | $344.85 | $351.23 | 304,491 |
| 12/19/2025 | $338.80 | $342.77 | $337.08 | $342.36 | 525,810 |
| 12/18/2025 | $338.45 | $343.09 | $336.28 | $338.25 | 295,749 |
| 12/17/2025 | $340.00 | $342.28 | $330.45 | $334.02 | 332,700 |
| 12/16/2025 | $336.62 | $339.19 | $332.50 | $337.22 | 415,600 |
| 12/15/2025 | $340.95 | $342.29 | $335.00 | $336.69 | 430,124 |
| 12/12/2025 | $346.46 | $346.46 | $331.61 | $337.03 | 401,033 |
| 12/11/2025 | $341.14 | $349.91 | $340.91 | $344.67 | 254,600 |
| 12/10/2025 | $339.47 | $346.54 | $334.25 | $344.73 | 339,900 |
| 12/9/2025 | $328.20 | $344.66 | $328.20 | $339.99 | 405,155 |
| 12/8/2025 | $322.25 | $336.18 | $319.69 | $329.83 | 331,200 |
| 12/5/2025 | $326.85 | $337.45 | $325.15 | $331.69 | 433,201 |
| 12/4/2025 | $328.00 | $332.44 | $325.55 | $328.30 | 456,043 |
| 12/3/2025 | $319.15 | $328.29 | $316.17 | $327.39 | 280,210 |
| 12/2/2025 | $319.71 | $321.67 | $315.24 | $318.70 | 309,107 |
| 12/1/2025 | $314.70 | $320.48 | $310.93 | $317.15 | 259,400 |
| 11/28/2025 | $318.24 | $322.82 | $311.89 | $320.07 | 177,442 |
| 11/26/2025 | $314.01 | $320.95 | $312.36 | $317.30 | 317,500 |
| 11/25/2025 | $309.89 | $315.79 | $308.27 | $314.35 | 331,300 |
| 11/24/2025 | $306.74 | $312.19 | $303.99 | $308.86 | 293,929 |
| 11/21/2025 | $298.39 | $308.76 | $296.93 | $306.20 | 395,000 |
| 11/20/2025 | $310.44 | $320.00 | $295.00 | $295.84 | 482,139 |
| 11/19/2025 | $299.01 | $309.59 | $299.01 | $305.31 | 429,000 |
| 11/18/2025 | $293.19 | $301.71 | $292.97 | $299.73 | 317,200 |
| 11/17/2025 | $306.24 | $310.47 | $293.63 | $296.49 | 368,663 |
| 11/14/2025 | $302.02 | $311.19 | $296.29 | $307.75 | 344,616 |
| 11/13/2025 | $318.28 | $322.66 | $303.46 | $306.61 | 369,414 |
| 11/12/2025 | $312.79 | $324.28 | $312.79 | $321.16 | 382,800 |
| 11/11/2025 | $309.26 | $313.79 | $307.51 | $311.83 | 167,700 |
| 11/10/2025 | $311.52 | $314.65 | $307.96 | $309.13 | 243,825 |