MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVR — Evercore Inc.
NYSEEvercore Inc.
$261.68
+2.68(+1.03%)
- O
- 262.88
- H
- 265.26
- L
- 259.20
- V
- 670.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$261.68
Period Return+42.02%
Period High$388.71
Period Low$178.54
Avg Daily Volume506.8K
Total Trading Days365
EVR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $262.88 | $265.26 | $259.20 | $261.68 | +$2.68 | +1.03% | 670,115 | $262.12 | $259.20 $265.26 |
| Oct 1, 2026 | $253.74 | $259.45 | $251.13 | $259.00 | +$1.50 | +0.58% | 336,043 | $257.54 | $251.13 $259.45 |
| Sep 30, 2026 | $258.28 | $259.44 | $256.26 | $257.50 | $-0.96 | -0.37% | 369,393 | $258.03 | $256.26 $259.44 |
| Sep 29, 2026 | $263.20 | $264.40 | $257.17 | $258.46 | $-3.16 | -1.21% | 567,199 | $258.83 | $257.17 $264.40 |
| Sep 28, 2026 | $260.07 | $265.59 | $257.55 | $261.62 | $-1.29 | -0.49% | 396,178 | $261.92 | $257.55 $265.59 |
| Sep 25, 2026 | $257.81 | $263.00 | $257.79 | $262.91 | +$5.98 | +2.33% | 944,125 | $261.30 | $257.79 $263.00 |
| Sep 24, 2026 | $258.61 | $260.42 | $254.31 | $256.93 | $-2.96 | -1.14% | 427,908 | $256.63 | $254.31 $260.42 |
| Sep 23, 2026 | $260.27 | $266.41 | $258.61 | $259.89 | $-3.31 | -1.26% | 496,388 | $260.71 | $258.61 $266.41 |
| Sep 22, 2026 | $271.46 | $272.85 | $260.63 | $263.20 | $-5.81 | -2.16% | 649,341 | $263.89 | $260.63 $272.85 |
| Sep 21, 2026 | $267.18 | $271.40 | $260.89 | $269.01 | +$6.41 | +2.44% | 662,927 | $268.83 | $260.89 $271.40 |
| Sep 18, 2026 | $261.44 | $263.57 | $259.62 | $262.60 | $-0.01 | +0.00% | 828,437 | $262.21 | $259.62 $263.57 |
| Sep 17, 2026 | $267.20 | $268.72 | $262.47 | $262.61 | +$0.78 | +0.30% | 539,280 | $263.67 | $262.47 $268.72 |
| Sep 16, 2026 | $271.51 | $275.62 | $258.61 | $261.83 | $-8.99 | -3.32% | 667,229 | $265.35 | $258.61 $275.62 |
| Sep 15, 2026 | $274.14 | $275.67 | $268.72 | $270.82 | $-4.67 | -1.70% | 441,303 | $270.47 | $268.72 $275.67 |
| Sep 14, 2026 | $277.47 | $280.86 | $272.15 | $275.49 | $-5.72 | -2.03% | 391,733 | $275.49 | $272.15 $280.86 |
| Sep 11, 2026 | $287.87 | $288.24 | $281.04 | $281.21 | $-2.41 | -0.85% | 274,739 | $282.41 | $281.04 $288.24 |
| Sep 10, 2026 | $285.82 | $290.14 | $282.01 | $283.62 | $-4.30 | -1.49% | 378,487 | $284.80 | $282.01 $290.14 |
| Sep 9, 2026 | $293.43 | $296.56 | $287.19 | $287.92 | $-7.75 | -2.62% | 299,142 | $288.67 | $287.19 $296.56 |
| Sep 8, 2026 | $296.63 | $299.40 | $293.80 | $295.67 | $-2.25 | -0.76% | 405,338 | $297.00 | $293.80 $299.40 |
| Sep 4, 2026 | $294.01 | $298.41 | $291.81 | $297.92 | +$1.01 | +0.34% | 332,424 | $296.88 | $291.81 $298.41 |
| Sep 3, 2026 | $292.98 | $300.24 | $292.21 | $296.91 | +$8.22 | +2.85% | 416,054 | $295.32 | $292.21 $300.24 |
| Sep 2, 2026 | $286.15 | $294.65 | $284.54 | $288.69 | +$2.46 | +0.86% | 548,824 | $289.61 | $284.54 $294.65 |
| Sep 1, 2026 | $281.53 | $294.08 | $280.02 | $286.23 | $-0.20 | -0.07% | 571,972 | $288.43 | $280.02 $294.08 |
| Aug 31, 2026 | $287.77 | $289.99 | $284.86 | $286.43 | $-3.68 | -1.27% | 607,218 | $287.17 | $284.86 $289.99 |
| Aug 28, 2026 | $291.40 | $294.55 | $286.79 | $290.11 | $-2.01 | -0.69% | 356,767 | $289.35 | $286.79 $294.55 |
| Aug 27, 2026 | $291.55 | $295.37 | $287.62 | $292.12 | +$0.70 | +0.24% | 405,757 | $291.19 | $287.62 $295.37 |
| Aug 26, 2026 | $289.01 | $294.04 | $286.19 | $291.42 | +$1.88 | +0.65% | 493,848 | $291.20 | $286.19 $294.04 |
| Aug 25, 2026 | $291.61 | $292.34 | $286.64 | $289.54 | $-0.57 | -0.20% | 430,979 | $289.48 | $286.64 $292.34 |
| Aug 24, 2026 | $292.00 | $294.18 | $287.85 | $290.11 | $-1.78 | -0.61% | 499,603 | $289.72 | $287.85 $294.18 |
| Aug 21, 2026 | $290.37 | $294.61 | $289.51 | $291.89 | +$4.80 | +1.67% | 483,262 | $291.21 | $289.51 $294.61 |