EVR: Evercore Inc.

As of Friday, August 14th, 2026

$ 307.38

-5.05 -1.62%

Open: 310.86
High: 314.73
Low: 306.35
Volume: 457,001
Previous Close on Thursday, August 13th, 2026

$ 312.43

+12.48 +4.16%

Open: 301.52
High: 313.82
Low: 299.72
Volume: 721,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 310.86 314.73 306.35 307.38 457,001 -5.05 -1.62
2026-08-13 301.52 313.82 299.72 312.43 721,636 +12.48 +4.16
2026-08-12 306.22 309.07 299.65 299.95 610,936 -3.11 -1.03
2026-08-11 300.84 309.40 298.70 303.06 610,653 +5.09 +1.71
2026-08-10 303.81 307.84 295.14 297.97 739,436 -7.97 -2.61
2026-08-07 312.04 315.77 305.83 305.94 33,727 -4.39 -1.41
2026-08-06 320.62 322.26 308.16 310.33 396,425 -8.45 -2.65
2026-08-05 324.44 324.48 316.02 318.78 363,514 -0.95 -0.30
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 314.73
On 2026-08-14		 295.14
On 2026-08-10		 1.44 0.47 309.40
On 2026-08-11		 299.65
On 2026-08-12		 -3.15 304.16
10D 325.15
On 2026-08-03		 295.14
On 2026-08-10		 -13.18 -4.11 325.15
On 2026-08-03		 295.14
On 2026-08-10		 -9.23 309.39
20D 349.98
On 2026-07-27		 295.14
On 2026-08-10		 -34.16 -10.00 349.98
On 2026-07-27		 295.14
On 2026-08-10		 -15.67 319.81
WTD 314.73
On 2026-08-14		 295.14
On 2026-08-10		 1.44 0.47 309.40
On 2026-08-11		 299.65
On 2026-08-12		 -3.15 304.16
MTD 325.15
On 2026-08-03		 295.14
On 2026-08-10		 -13.18 -4.11 325.15
On 2026-08-03		 295.14
On 2026-08-10		 -9.23 309.39
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

307.38 -5.05 -1.62 457,001