EVR: Evercore Inc.

As of Friday, August 22nd, 2025

$ 319.86

+14.85 +4.87%

Open: 308.58
High: 322.76
Low: 306.81
Volume: 570,718
Previous Close on Thursday, August 21st, 2025

$ 305.01

+0.50 +0.16%

Open: 300.77
High: 305.95
Low: 300.75
Volume: 345,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 308.58 322.76 306.81 319.86 570,718 +14.85 +4.87
2025-08-21 300.77 305.95 300.75 305.01 345,785 +0.50 +0.16
2025-08-20 300.00 304.80 293.53 304.51 482,777 +2.68 +0.89
2025-08-19 304.29 306.78 300.51 301.83 318,759 -2.81 -0.92
2025-08-18 307.35 308.01 303.48 304.64 279,011 -3.07 -1.00
2025-08-15 314.46 314.46 304.92 307.71 317,318 -5.70 -1.82
2025-08-14 311.43 313.99 310.40 313.41 238,679 -1.46 -0.46
2025-08-13 310.00 315.25 307.64 314.87 417,800 +6.99 +2.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 322.76
On 2025-08-22		 293.53
On 2025-08-20		 12.15 3.95 308.01
On 2025-08-18		 293.53
On 2025-08-20		 -4.70 307.17
10D 322.76
On 2025-08-22		 293.53
On 2025-08-20		 24.13 8.16 315.25
On 2025-08-13		 293.53
On 2025-08-20		 -6.89 307.55
20D 322.76
On 2025-08-22		 283.88
On 2025-08-01		 18.78 6.24 320.65
On 2025-07-30		 283.88
On 2025-08-01		 -11.47 303.90
WTD 322.76
On 2025-08-22		 293.53
On 2025-08-20		 12.15 3.95 308.01
On 2025-08-18		 293.53
On 2025-08-20		 -4.70 307.17
MTD 322.76
On 2025-08-22		 283.88
On 2025-08-01		 18.72 6.22 315.25
On 2025-08-13		 293.53
On 2025-08-20		 -6.89 303.84
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

319.86 +14.85 +4.87 570,718