EVR: Evercore Inc.

As of Friday, August 8th, 2025

$ 295.73

-2.11 -0.71%

Open: 300.09
High: 302.55
Low: 295.15
Volume: 422,140
Previous Close on Thursday, August 7th, 2025

$ 297.84

-1.87 -0.62%

Open: 304.18
High: 304.47
Low: 296.03
Volume: 512,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 300.09 302.55 295.15 295.73 422,140 -2.11 -0.71
2025-08-07 304.18 304.47 296.03 297.84 512,790 -1.87 -0.62
2025-08-06 299.20 301.91 296.87 299.71 361,841 +1.05 +0.35
2025-08-05 302.98 302.98 293.03 298.66 416,722 -1.35 -0.45
2025-08-04 297.00 301.79 295.92 300.01 387,480 +6.00 +2.04
2025-08-01 293.52 296.47 283.88 294.01 806,335 -7.13 -2.37
2025-07-31 305.60 309.44 300.01 301.14 904,997 -9.11 -2.94
2025-07-30 318.50 320.65 305.55 310.25 1,260,356 +7.70 +2.55
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 304.47
On 2025-08-07		 293.03
On 2025-08-05		 1.72 0.59 304.47
On 2025-08-07		 295.15
On 2025-08-08		 -3.06 298.39
10D 320.65
On 2025-07-30		 283.88
On 2025-08-01		 -5.35 -1.78 320.65
On 2025-07-30		 283.88
On 2025-08-01		 -11.47 300.24
20D 320.65
On 2025-07-30		 283.88
On 2025-08-01		 4.20 1.44 320.65
On 2025-07-30		 283.88
On 2025-08-01		 -11.47 298.26
WTD 304.47
On 2025-08-07		 293.03
On 2025-08-05		 1.72 0.59 304.47
On 2025-08-07		 295.15
On 2025-08-08		 -3.06 298.39
MTD 304.47
On 2025-08-07		 283.88
On 2025-08-01		 -5.41 -1.80 304.47
On 2025-08-07		 295.15
On 2025-08-08		 -3.06 297.66
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SID

Companhia Siderúrgica Nacional

1.38 +0.01 +0.73 1,966,676
RL

Ralph Lauren Corporation

288.26 +4.92 +1.74 1,068,712
CLX

Clorox Co

124.87 -1.21 -0.96 1,299,521
KEX

Kirby Corporation

99.62 -0.67 -0.67 676,505
EVR

Evercore Inc.

295.73 -2.11 -0.71 422,140