Get the Stockscreener App
193.23
1.79%
+3.40
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 06, 2024, is $193.23.
- Evercore Inc all-time high stock price is $198.99, occurred on March 21, 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 481.14% to $193.23 now.
- The 52-week high stock price for EVR is $198.99, representing a 2.98% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for EVR is $104.94, indicating a -45.69% decrease from the current share price, occurred on May 12, 2023.
- The closing price of Evercore Inc (EVR) stock in the beginning of 2023 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 06, 2024 | $193.3 | $191.4 | $1.92 | 228,875.0 | +1.79% |
| May 03, 2024 | $190.4 | $188.0 | $2.34 | 369,988.0 | +1.77% |
| May 02, 2024 | $187.9 | $184.9 | $3.01 | 311,149.0 | +1.33% |
| May 01, 2024 | $187.6 | $180.1 | $7.50 | 375,992.0 | +1.42% |
| Apr 30, 2024 | $185.0 | $181.4 | $3.60 | 333,314.0 | -1.81% |
| Apr 29, 2024 | $186.0 | $183.9 | $2.11 | 389,474.0 | +0.30% |
| Apr 26, 2024 | $185.6 | $183.7 | $1.89 | 352,651.0 | +0.35% |
| Apr 25, 2024 | $185.9 | $177.2 | $8.68 | 847,623.0 | -1.58% |
| Apr 24, 2024 | $191.4 | $175.2 | $16.12 | 1,309,218.0 | -4.85% |
| Apr 23, 2024 | $198.5 | $192.5 | $5.96 | 494,901.0 | +2.09% |
| Apr 22, 2024 | $193.3 | $185.7 | $7.65 | 373,048.0 | +3.07% |
| Apr 19, 2024 | $187.7 | $184.8 | $2.92 | 280,273.0 | +0.58% |
| Apr 18, 2024 | $187.7 | $184.1 | $3.65 | 214,261.0 | -0.11% |
| Apr 17, 2024 | $188.4 | $185.5 | $2.87 | 360,556.0 | +0.45% |
| Apr 16, 2024 | $186.0 | $182.9 | $3.08 | 206,122.0 | -0.64% |
| Apr 15, 2024 | $193.9 | $184.5 | $9.42 | 236,688.0 | -2.64% |
| Apr 12, 2024 | $193.2 | $189.2 | $3.99 | 489,304.0 | -1.64% |
| Apr 11, 2024 | $194.3 | $189.5 | $4.84 | 381,776.0 | +1.41% |
| Apr 10, 2024 | $193.2 | $188.8 | $4.39 | 317,223.0 | -1.26% |
| Apr 09, 2024 | $195.9 | $192.7 | $3.20 | 324,170.0 | -0.89% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $193.3 | $180.1 | $13.23 | 1,514,879.0 | +6.46% |
| 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% |
Evercore Inc Stock (EVR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $115.8 | $105.0 | $10.84 | 7,431,511.0 | -5.30% |
| Nov, 2022 | $119.2 | $101.0 | $18.17 | 8,188,639.0 | +9.59% |
| Oct, 2022 | $105.7 | $81.37 | $24.31 | 10,016,567.0 | +27.78% |
| Sep, 2022 | $101.4 | $78.67 | $22.73 | 11,313,658.0 | -12.21% |
| Aug, 2022 | $105.9 | $92.88 | $12.99 | 7,819,184.0 | -6.28% |
| Jul, 2022 | $101.9 | $84.83 | $17.10 | 8,180,297.0 | +6.79% |
| Jun, 2022 | $114.7 | $91.41 | $23.33 | 8,169,142.0 | -18.03% |
| May, 2022 | $115.4 | $103.9 | $11.50 | 9,541,009.0 | +7.99% |
| Apr, 2022 | $116.7 | $103.1 | $13.59 | 9,382,341.0 | -5.00% |
| Mar, 2022 | $128.0 | $106.9 | $21.11 | 9,550,200.0 | -12.35% |
| Feb, 2022 | $134.6 | $115.8 | $18.70 | 13,311,570.0 | +1.75% |
| Jan, 2022 | $142.2 | $111.5 | $30.67 | 8,263,632.0 | -8.12% |
0.09%
0.95%
Cap:
|
Volume (24h):