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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$59.78$71.68191,200——
2013-12-30$59.53$71.39249,100——
2013-12-27$60.40$72.43221,900——
2013-12-26$60.51$72.56188,100——
2013-12-24$60.39$72.42152,200——
2013-12-23$60.53$72.58232,100——
2013-12-20$60.20$72.19629,900——
2013-12-19$59.50$71.35281,300——
2013-12-18$59.73$71.62437,900——
2013-12-17$57.93$69.47542,500——
2013-12-16$58.17$69.75520,300——
2013-12-13$55.35$66.37209,000——
2013-12-12$54.75$65.65172,900——
2013-12-11$55.37$66.40208,000——
2013-12-10$55.17$66.16205,900——
2013-12-09$55.55$66.61238,900——
2013-12-06$54.68$65.57285,000——
2013-12-05$53.77$64.48254,300——
2013-12-04$53.69$64.38293,700——
2013-12-03$54.44$65.28244,200——
2013-12-02$54.69$65.58204,800——
2013-11-29$54.85$65.7758,000——
2013-11-27$55.11$66.08127,000——
2013-11-26$55.26$66.26194,200——
2013-11-25$55.18$65.87267,500——
2013-11-22$54.49$65.05210,500——
2013-11-21$54.74$65.34322,700——
2013-11-20$52.66$62.86188,300——
2013-11-19$52.46$62.62208,000——
2013-11-18$52.81$63.04439,000——
2013-11-15$52.61$62.80282,000——
2013-11-14$52.62$62.81141,300——
2013-11-13$53.00$63.27204,800——
2013-11-12$52.13$62.23167,000——
2013-11-11$52.25$62.37191,300——
2013-11-08$52.27$62.40351,500——
2013-11-07$50.80$60.64332,100——
2013-11-06$52.26$62.38347,600——
2013-11-05$51.23$61.15342,300——
2013-11-04$51.16$61.07280,000——
2013-11-01$51.42$61.38566,900——
2013-10-31$50.47$60.25287,400——
2013-10-30$50.83$60.68723,800——
2013-10-29$52.11$62.20590,800——
2013-10-28$52.51$62.68400,900——
2013-10-25$52.52$62.69577,600——
2013-10-24$54.00$64.46806,600——
2013-10-23$49.57$59.17283,700——
2013-10-22$49.76$59.40419,500——
2013-10-21$50.50$60.28169,100——
2013-10-18$50.89$60.75226,800——
2013-10-17$50.17$59.89504,300——
2013-10-16$50.28$60.02352,200——
2013-10-15$48.51$57.91443,900——
2013-10-14$49.20$58.73369,200——
2013-10-11$48.61$58.03275,400——
2013-10-10$48.14$57.47467,500——
2013-10-09$46.24$55.20586,000——
2013-10-08$45.67$54.52619,200——
2013-10-07$46.99$56.09661,700——
2013-10-04$48.49$57.88345,500——
2013-10-03$48.30$57.661,012,300——
2013-10-02$48.72$58.16673,200——
2013-10-01$50.52$60.31290,300——
2013-09-30$49.23$58.77391,200——
2013-09-27$50.26$60.00401,300——
2013-09-26$49.88$59.54284,200——
2013-09-25$49.35$58.91356,300——
2013-09-24$49.44$59.02407,700——
2013-09-23$48.90$58.37592,800——
2013-09-20$50.15$59.86586,900——
2013-09-19$50.91$60.77421,200——
2013-09-18$51.85$61.89430,000——
2013-09-17$50.70$60.52427,400——
2013-09-16$50.57$60.37354,400——
2013-09-13$50.32$60.07215,100——
2013-09-12$50.14$59.85302,400——
2013-09-11$49.69$59.32388,700——
2013-09-10$50.48$60.26576,800——
2013-09-09$49.10$58.61545,300——
2013-09-06$48.95$58.43529,600——
2013-09-05$47.76$57.01477,200——
2013-09-04$46.90$55.99372,900——
2013-09-03$45.36$54.15259,100——
2013-08-30$44.59$53.23199,400——
2013-08-29$45.60$54.43250,300——
2013-08-28$43.99$52.51366,700——
2013-08-27$44.34$52.93314,800——
2013-08-26$46.37$55.09382,200——
2013-08-23$46.68$55.46414,300——
2013-08-22$47.45$56.37401,800——
2013-08-21$46.66$55.43566,000——
2013-08-20$46.56$55.32325,300——
2013-08-19$45.60$54.17244,800——
2013-08-16$46.34$55.05531,400——
2013-08-15$45.55$54.12497,300——
2013-08-14$47.31$56.21263,700——
2013-08-13$47.31$56.21322,300——
2013-08-12$46.98$55.81340,700——
2013-08-09$48.09$57.13416,400——
2013-08-08$48.21$57.28522,300——
2013-08-07$46.36$55.08651,600——
2013-08-06$46.01$54.66520,900——
2013-08-05$47.52$56.46397,200——
2013-08-02$48.09$57.13216,400——
2013-08-01$48.12$57.17507,900——
2013-07-31$47.42$56.34507,600——
2013-07-30$46.59$55.35625,300——
2013-07-29$45.16$53.65467,600——
2013-07-26$45.19$53.69491,200——
2013-07-25$45.74$54.34580,400——
2013-07-24$45.29$53.812,070,100——
2013-07-23$44.18$52.49926,200——
2013-07-22$42.91$50.98337,800——
2013-07-19$42.64$50.66281,400——
2013-07-18$42.80$50.85484,600——
2013-07-17$42.30$50.25368,000——
2013-07-16$42.87$50.93784,200——
2013-07-15$43.03$51.12871,900——
2013-07-12$41.06$48.78369,900——
2013-07-11$40.40$48.00408,900——
2013-07-10$39.28$46.67346,900——
2013-07-09$39.96$47.47316,600——
2013-07-08$40.08$47.62522,100——
2013-07-05$38.36$45.57315,500——
2013-07-03$37.87$44.99282,700——
2013-07-02$38.27$45.47788,100——
2013-07-01$39.77$47.254,345,100——
2013-06-28$39.28$46.671,382,500——
2013-06-27$39.05$46.39806,000——
2013-06-26$37.14$44.12199,400——
2013-06-25$37.12$44.10252,200——
2013-06-24$36.70$43.60431,200——
2013-06-21$38.04$45.19258,800——
2013-06-20$38.49$45.73361,000——
2013-06-19$40.33$47.91310,900——
2013-06-18$41.04$48.76338,600——
2013-06-17$39.79$47.27319,500——
2013-06-14$38.43$45.66588,000——
2013-06-13$38.02$45.17705,600——
2013-06-12$36.33$43.16642,600——
2013-06-11$36.31$43.14558,900——
2013-06-10$37.10$44.08363,800——
2013-06-07$37.59$44.66679,400——
2013-06-06$37.55$44.61422,800——
2013-06-05$36.87$43.80511,500——
2013-06-04$37.90$45.03300,500——
2013-06-03$38.85$46.16557,800——
2013-05-31$39.72$47.19275,500——
2013-05-30$40.36$47.95543,300——
2013-05-29$40.33$47.91421,100——
2013-05-28$41.00$48.45433,600——
2013-05-24$39.77$47.00338,000——
2013-05-23$39.77$47.00660,900——
2013-05-22$39.77$47.00548,100——
2013-05-21$40.70$48.09276,600——
2013-05-20$41.20$48.68342,900——
2013-05-17$41.41$48.93263,900——
2013-05-16$41.17$48.65253,100——
2013-05-15$41.70$49.28347,100——
2013-05-14$41.63$49.19360,200——
2013-05-13$40.53$47.89285,900——
2013-05-10$40.61$47.99170,200——
2013-05-09$40.10$47.39466,200——
2013-05-08$40.52$47.88307,900——
2013-05-07$40.01$47.28255,700——
2013-05-06$39.39$46.55293,900——
2013-05-03$38.98$46.06298,200——
2013-05-02$38.20$45.14220,500——
2013-05-01$37.56$44.38671,800——
2013-04-30$37.75$44.61529,700——
2013-04-29$38.04$44.95289,900——
2013-04-26$37.86$44.74387,700——
2013-04-25$37.74$44.60693,100——
2013-04-24$37.60$44.43690,500——
2013-04-23$36.87$43.57366,100——
2013-04-22$36.24$42.82278,800——
2013-04-19$36.02$42.56330,700——
2013-04-18$35.09$41.46983,700——
2013-04-17$37.11$43.85246,300——
2013-04-16$38.19$45.13320,900——
2013-04-15$37.21$43.97314,300——
2013-04-12$38.37$45.34283,200——
2013-04-11$38.83$45.88463,900——
2013-04-10$39.30$46.44557,200——
2013-04-09$37.60$44.43303,400——
2013-04-08$38.16$45.09467,900——
2013-04-05$37.24$44.01948,000——
2013-04-04$38.58$45.59555,000——
2013-04-03$38.70$45.73842,600——
2013-04-02$40.46$47.81482,900——
2013-04-01$40.60$47.98483,400——
2013-03-28$41.60$49.16222,100——
2013-03-27$42.02$49.65318,300——
2013-03-26$41.46$48.99685,800——
2013-03-25$41.65$49.22487,100——
2013-03-22$42.06$49.701,408,000——
2013-03-21$43.85$51.82349,800——
2013-03-20$44.34$52.40485,900——
2013-03-19$43.26$51.12453,300——
2013-03-18$44.02$52.02475,100——
2013-03-15$43.89$51.86321,000——
2013-03-14$43.38$51.26168,000——
2013-03-13$43.01$50.82352,900——
2013-03-12$42.48$50.20382,300——
2013-03-11$42.63$50.37306,000——
2013-03-08$43.08$50.91300,900——
2013-03-07$43.16$51.00252,600——
2013-03-06$43.11$50.94526,300——
2013-03-05$41.97$49.59658,700——
2013-03-04$41.88$49.49516,300——
2013-03-01$40.70$48.09354,900——
2013-02-28$40.70$48.09520,800——
2013-02-27$40.42$47.76471,000——
2013-02-26$39.28$46.42371,600——
2013-02-25$38.84$45.90609,500——
2013-02-22$39.77$47.00245,700——
2013-02-21$38.67$45.70536,500——
2013-02-20$39.58$46.77549,500——
2013-02-19$40.58$47.69608,000——
2013-02-15$40.25$47.30447,900——
2013-02-14$40.15$47.19782,000——
2013-02-13$38.98$45.81242,800——
2013-02-12$39.25$46.13334,700——
2013-02-11$38.95$45.78654,300——
2013-02-08$38.95$45.78529,000——
2013-02-07$39.31$46.20734,700——
2013-02-06$38.94$45.761,028,200——
2013-02-05$38.75$45.54997,500——
2013-02-04$38.16$44.85395,000——
2013-02-01$38.54$45.291,226,000——
2013-01-31$38.32$45.04892,300——
2013-01-30$37.42$43.98836,600——
2013-01-29$35.60$41.84450,100——
2013-01-28$35.50$41.72189,800——
2013-01-25$35.50$41.72349,800——
2013-01-24$34.84$40.95236,800——
2013-01-23$34.49$40.53109,100——
2013-01-22$34.77$40.86363,000——
2013-01-18$34.34$40.36441,600——
2013-01-17$33.24$39.07156,800——
2013-01-16$32.82$38.57145,400——
2013-01-15$33.00$38.78160,000——
2013-01-14$33.08$38.88220,900——
2013-01-11$33.07$38.87675,400——
2013-01-10$32.99$38.77350,700——
2013-01-09$32.78$38.53248,300——
2013-01-08$32.54$38.24171,300——
2013-01-07$32.40$38.08155,500——
2013-01-04$32.69$38.42330,500——
2013-01-03$32.04$37.66515,800——
2013-01-02$31.41$36.92326,400——