NYSE:EVR | Historical Stock Price | Evercore Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-08-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.62$18.36$44.22$106.54$256.69$618.422006-08-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.19$35.48264,000——
2012-12-28$29.65$34.85178,300——
2012-12-27$29.53$34.71200,900——
2012-12-26$29.40$34.5575,600——
2012-12-24$29.48$34.6537,300——
2012-12-21$29.64$34.83267,600——
2012-12-20$29.59$34.78142,700——
2012-12-19$29.98$35.23249,200——
2012-12-18$29.36$34.51173,200——
2012-12-17$28.75$33.79129,400——
2012-12-14$28.53$33.53454,300——
2012-12-13$28.04$32.95157,000——
2012-12-12$28.25$33.20221,000——
2012-12-11$28.22$33.17357,700——
2012-12-10$27.90$32.79174,800——
2012-12-07$27.99$32.9095,000——
2012-12-06$27.97$32.87140,800——
2012-12-05$27.75$32.61274,300——
2012-12-04$27.62$32.46143,700——
2012-12-03$27.52$32.34175,200——
2012-11-30$27.47$32.28245,300——
2012-11-29$27.40$32.20112,200——
2012-11-28$27.61$32.45285,200——
2012-11-27$27.49$32.05194,100——
2012-11-26$27.58$32.15128,700——
2012-11-23$27.11$31.6170,400——
2012-11-21$26.39$30.77137,600——
2012-11-20$26.35$30.72205,800——
2012-11-19$26.59$31.00277,400——
2012-11-16$25.79$30.07214,200——
2012-11-15$25.78$30.06153,300——
2012-11-14$26.00$30.31337,300——
2012-11-13$26.91$31.37196,300——
2012-11-12$27.13$31.63130,400——
2012-11-09$27.03$31.51167,400——
2012-11-08$27.10$31.59185,200——
2012-11-07$27.11$31.61172,300——
2012-11-06$28.55$33.29172,900——
2012-11-05$28.20$32.88265,800——
2012-11-02$28.30$32.99387,600——
2012-11-01$28.10$32.76438,500——
2012-10-31$27.90$32.53342,400——
2012-10-26$27.49$32.05440,100——
2012-10-25$27.65$32.24512,600——
2012-10-24$25.64$29.89161,000——
2012-10-23$25.87$30.16107,900——
2012-10-22$25.75$30.02123,300——
2012-10-19$25.83$30.11128,800——
2012-10-18$26.57$30.98449,100——
2012-10-17$27.55$32.12199,300——
2012-10-16$26.77$31.2184,700——
2012-10-15$26.48$30.8776,900——
2012-10-12$26.28$30.64153,300——
2012-10-11$26.58$30.99126,100——
2012-10-10$26.61$31.02185,500——
2012-10-09$27.05$31.54285,300——
2012-10-08$27.29$31.8296,400——
2012-10-05$27.57$32.14103,200——
2012-10-04$27.87$32.49239,900——
2012-10-03$27.81$32.42243,500——
2012-10-02$27.54$32.11148,100——
2012-10-01$27.33$31.86154,400——
2012-09-28$27.00$31.48166,100——
2012-09-27$27.31$31.84112,600——
2012-09-26$27.04$31.52226,200——
2012-09-25$27.25$31.77283,200——
2012-09-24$28.02$32.67310,300——
2012-09-21$28.20$32.88691,600——
2012-09-20$27.43$31.98403,100——
2012-09-19$27.21$31.72178,500——
2012-09-18$27.12$31.62209,400——
2012-09-17$27.09$31.58241,500——
2012-09-14$26.91$31.37394,300——
2012-09-13$26.82$31.27589,100——
2012-09-12$25.28$29.47343,400——
2012-09-11$25.30$29.50206,700——
2012-09-10$25.23$29.41228,000——
2012-09-07$25.90$30.20454,200——
2012-09-06$24.94$29.08465,800——
2012-09-05$24.53$28.60238,600——
2012-09-04$25.03$29.18344,500——
2012-08-31$24.70$28.80111,800——
2012-08-30$24.67$28.76167,400——
2012-08-29$25.00$29.15192,700——
2012-08-28$25.20$29.15127,000——
2012-08-27$25.23$29.18179,500——
2012-08-24$25.30$29.26267,200——
2012-08-23$25.48$29.47110,500——
2012-08-22$25.73$29.76207,300——
2012-08-21$26.00$30.07239,600——
2012-08-20$25.52$29.52142,000——
2012-08-17$25.82$29.86180,400——
2012-08-16$25.37$29.34135,600——
2012-08-15$24.71$28.58248,800——
2012-08-14$24.84$28.73132,200——
2012-08-13$24.62$28.48143,200——
2012-08-10$24.48$28.31230,200——
2012-08-09$24.30$28.11213,000——
2012-08-08$24.46$28.29234,900——
2012-08-07$24.32$28.13276,000——
2012-08-06$23.97$27.72155,300——
2012-08-03$23.58$27.27268,100——
2012-08-02$22.39$25.90380,800——
2012-08-01$22.55$26.08178,400——
2012-07-31$23.17$26.80164,800——
2012-07-30$22.96$26.56225,400——
2012-07-27$22.07$25.53232,000——
2012-07-26$21.98$25.42324,900——
2012-07-25$20.95$24.23227,500——
2012-07-24$20.83$24.09128,800——
2012-07-23$21.21$24.53206,900——
2012-07-20$21.77$25.18223,000——
2012-07-19$22.08$25.54275,300——
2012-07-18$22.86$26.44211,000——
2012-07-17$22.85$26.43221,800——
2012-07-16$22.41$25.92240,700——
2012-07-13$22.35$25.85216,800——
2012-07-12$22.22$25.70476,700——
2012-07-11$22.66$26.21169,200——
2012-07-10$22.88$26.46172,800——
2012-07-09$23.27$26.91180,400——
2012-07-06$23.80$27.53243,200——
2012-07-05$24.01$27.77351,900——
2012-07-03$24.47$28.30227,600——
2012-07-02$24.10$27.87299,300——
2012-06-29$23.39$27.05215,600——
2012-06-28$22.45$25.97229,100——
2012-06-27$22.36$25.86531,000——
2012-06-26$22.12$25.58309,500——
2012-06-25$22.42$25.93430,400——
2012-06-22$23.79$27.521,774,500——
2012-06-21$24.35$28.16163,300——
2012-06-20$24.56$28.41146,000——
2012-06-19$24.56$28.41383,400——
2012-06-18$23.41$27.08199,700——
2012-06-15$23.39$27.05398,200——
2012-06-14$23.23$26.87224,000——
2012-06-13$23.47$27.15280,100——
2012-06-12$23.78$27.50198,900——
2012-06-11$24.01$27.77401,300——
2012-06-08$23.81$27.54218,000——
2012-06-07$24.23$28.02183,000——
2012-06-06$24.06$27.83305,300——
2012-06-05$23.40$27.06194,900——
2012-06-04$23.15$26.78296,200——
2012-06-01$23.74$27.46142,400——
2012-05-31$24.71$28.58287,400——
2012-05-30$24.80$28.68301,800——
2012-05-29$25.23$29.18235,100——
2012-05-25$24.67$28.53141,600——
2012-05-24$24.53$28.37191,600——
2012-05-23$24.53$28.37221,000——
2012-05-22$24.95$28.63212,900——
2012-05-21$24.65$28.28179,400——
2012-05-18$23.80$27.31355,500——
2012-05-17$23.92$27.44301,800——
2012-05-16$24.26$27.83222,100——
2012-05-15$24.37$27.96283,000——
2012-05-14$24.82$28.48389,800——
2012-05-11$25.39$29.13327,100——
2012-05-10$26.30$30.17336,100——
2012-05-09$26.08$29.92261,000——
2012-05-08$26.37$30.26234,400——
2012-05-07$26.41$30.30241,000——
2012-05-04$26.12$29.97287,300——
2012-05-03$26.05$29.89188,700——
2012-05-02$26.21$30.07221,000——
2012-05-01$25.96$29.78272,900——
2012-04-30$26.43$30.32377,300——
2012-04-27$26.27$30.14555,700——
2012-04-26$25.29$29.02550,100——
2012-04-25$25.05$28.74222,300——
2012-04-24$24.60$28.22162,800——
2012-04-23$24.89$28.56154,600——
2012-04-20$25.25$28.97179,400——
2012-04-19$25.15$28.86309,600——
2012-04-18$25.32$29.05297,500——
2012-04-17$25.59$29.36228,600——
2012-04-16$25.29$29.02204,000——
2012-04-13$25.31$29.04205,300——
2012-04-12$26.01$29.84287,900——
2012-04-11$25.37$29.11397,300——
2012-04-10$24.85$28.51847,400——
2012-04-09$26.05$29.89757,300——
2012-04-05$27.83$31.93246,700——
2012-04-04$28.18$32.33307,700——
2012-04-03$28.68$32.91203,000——
2012-04-02$28.87$33.12316,800——
2012-03-30$29.07$33.35234,600——
2012-03-29$29.43$33.77180,600——
2012-03-28$30.07$34.50464,400——
2012-03-27$29.75$34.13296,600——
2012-03-26$29.28$33.59165,500——
2012-03-23$28.94$33.20262,800——
2012-03-22$28.70$32.93114,700——
2012-03-21$29.03$33.31272,100——
2012-03-20$28.97$33.24128,300——
2012-03-19$28.88$33.14207,800——
2012-03-16$29.09$33.38393,900——
2012-03-15$28.90$33.16246,100——
2012-03-14$28.11$32.25200,200——
2012-03-13$28.06$32.19517,700——
2012-03-12$27.37$31.40459,400——
2012-03-09$27.43$31.47512,200——
2012-03-08$26.72$30.66169,800——
2012-03-07$26.72$30.66312,300——
2012-03-06$27.40$31.44214,700——
2012-03-05$27.52$31.57269,800——
2012-03-02$27.00$30.98165,800——
2012-03-01$27.57$31.63133,000——
2012-02-29$27.19$31.20185,500——
2012-02-28$27.97$32.09101,700——
2012-02-27$28.06$32.19121,600——
2012-02-24$28.00$32.1381,700——
2012-02-23$28.10$32.24150,000——
2012-02-22$28.07$32.2141,800——
2012-02-21$28.62$32.61152,300——
2012-02-17$28.76$32.77111,900——
2012-02-16$28.58$32.5691,700——
2012-02-15$27.74$31.60137,700——
2012-02-14$28.02$31.92166,900——
2012-02-13$28.43$32.39166,200——
2012-02-10$27.68$31.5477,700——
2012-02-09$28.20$32.13153,300——
2012-02-08$28.48$32.45182,700——
2012-02-07$28.78$32.79214,600——
2012-02-06$29.12$33.18253,700——
2012-02-03$29.75$33.89171,200——
2012-02-02$29.00$33.04239,000——
2012-02-01$29.24$33.31208,600——
2012-01-31$28.19$32.12120,800——
2012-01-30$28.23$32.1675,500——
2012-01-27$28.77$32.78106,600——
2012-01-26$28.59$32.57103,700——
2012-01-25$28.22$32.15133,600——
2012-01-24$28.45$32.41109,800——
2012-01-23$28.56$32.5496,000——
2012-01-20$28.44$32.40233,600——
2012-01-19$27.56$31.40196,200——
2012-01-18$26.20$29.85247,300——
2012-01-17$25.91$29.52193,500——
2012-01-13$26.18$29.83246,300——
2012-01-12$27.07$30.84185,100——
2012-01-11$27.27$31.07199,900——
2012-01-10$27.68$31.54213,300——
2012-01-09$27.26$31.06112,100——
2012-01-06$26.95$30.70123,300——
2012-01-05$27.22$31.0172,800——
2012-01-04$27.07$30.84123,900——
2012-01-03$27.38$31.19124,400——