EVR: Evercore Inc.

As of Wednesday, April 16th, 2025

$ 178.33

-4.23 -2.32%

Open: 179.40
High: 181.35
Low: 175.06
Volume: 478,714
Previous Close on Tuesday, April 15th, 2025

$ 182.56

+1.41 +0.78%

Open: 181.25
High: 186.32
Low: 180.32
Volume: 515,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 179.40 181.35 175.06 178.33 478,714 -4.23 -2.32
2025-04-15 181.25 186.32 180.32 182.56 515,995 +1.41 +0.78
2025-04-14 177.99 184.26 177.37 181.15 882,023 +7.34 +4.22
2025-04-11 172.37 176.19 168.20 173.81 1,251,497 -1.07 -0.61
2025-04-10 181.75 184.00 169.04 174.88 1,192,563 -14.66 -7.73
2025-04-09 161.02 195.44 160.49 189.54 1,854,640 +25.77 +15.74
2025-04-08 173.97 177.89 160.37 163.77 1,311,851 -1.10 -0.67
2025-04-07 152.68 171.35 148.63 164.87 1,872,498 +0.92 +0.56
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 186.32
On 2025-04-15		 168.20
On 2025-04-11		 -11.21 -5.91 184.00
On 2025-04-10		 168.20
On 2025-04-11		 -8.59 178.15
10D 195.44
On 2025-04-09		 148.63
On 2025-04-07		 -31.79 -15.13 195.32
On 2025-04-03		 148.63
On 2025-04-07		 -23.90 175.05
20D 221.31
On 2025-03-25		 148.63
On 2025-04-07		 -25.90 -12.68 221.31
On 2025-03-25		 148.63
On 2025-04-07		 -32.84 191.14
WTD 186.32
On 2025-04-15		 175.06
On 2025-04-16		 4.52 2.60 186.32
On 2025-04-15		 175.06
On 2025-04-16		 -6.05 180.68
MTD 210.28
On 2025-04-02		 148.63
On 2025-04-07		 -21.39 -10.71 210.28
On 2025-04-02		 148.63
On 2025-04-07		 -29.32 180.08
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

28.81 -0.61 -2.07 8,213,120
VMW

VMware Inc.

142.48 0.00 0.00
ICE

Intercontinental Exchange Inc.

158.44 -1.51 -0.94 2,199,917
TTC

The Toro Company

66.50 -0.96 -1.42 874,106
EVR

Evercore Inc.

178.33 -4.23 -2.32 478,714