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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.76$102.20311,700——
2019-12-30$75.01$102.54366,800——
2019-12-27$75.38$103.04207,400——
2019-12-26$76.57$104.67156,900——
2019-12-24$76.00$103.8988,300——
2019-12-23$75.66$103.43227,000——
2019-12-20$76.56$104.66819,400——
2019-12-19$75.74$103.54298,200——
2019-12-18$76.26$104.25434,000——
2019-12-17$75.87$103.71394,900——
2019-12-16$75.56$103.29413,800——
2019-12-13$75.57$103.30353,300——
2019-12-12$76.30$104.30380,600——
2019-12-11$73.98$101.13438,400——
2019-12-10$74.54$101.90491,300——
2019-12-09$75.74$103.54411,300——
2019-12-06$77.15$105.46291,800——
2019-12-05$75.88$103.73590,400——
2019-12-04$75.90$103.76484,200——
2019-12-03$75.07$102.62483,700——
2019-12-02$76.46$104.52261,400——
2019-11-29$77.38$105.7889,900——
2019-11-27$78.34$107.09279,900——
2019-11-26$79.19$107.46317,000——
2019-11-25$80.11$108.71476,600——
2019-11-22$78.50$106.52227,900——
2019-11-21$77.41$105.04375,700——
2019-11-20$77.84$105.63546,700——
2019-11-19$76.50$103.81253,800——
2019-11-18$76.00$103.13298,600——
2019-11-15$75.80$102.86248,100——
2019-11-14$75.85$102.93335,600——
2019-11-13$75.23$102.09298,300——
2019-11-12$77.15$104.69285,100——
2019-11-11$77.30$104.89333,400——
2019-11-08$78.28$106.22203,600——
2019-11-07$78.82$106.96437,700——
2019-11-06$77.87$105.67353,200——
2019-11-05$77.91$105.72615,900——
2019-11-04$76.77$104.18505,600——
2019-11-01$75.14$101.96445,900——
2019-10-31$73.64$99.93851,800——
2019-10-30$73.67$99.97564,100——
2019-10-29$75.44$102.37511,300——
2019-10-28$76.12$103.29526,300——
2019-10-25$74.53$101.14452,500——
2019-10-24$74.29$100.81481,600——
2019-10-23$73.33$99.511,830,000——
2019-10-22$78.92$107.09704,900——
2019-10-21$78.72$106.82338,400——
2019-10-18$76.97$104.45329,600——
2019-10-17$76.62$103.97369,500——
2019-10-16$76.77$104.18392,200——
2019-10-15$77.14$104.68328,400——
2019-10-14$76.27$103.50289,600——
2019-10-11$76.10$103.27439,700——
2019-10-10$74.35$100.89549,900——
2019-10-09$73.82$100.17467,400——
2019-10-08$73.96$100.36318,600——
2019-10-07$75.10$101.91452,900——
2019-10-04$75.71$102.74508,900——
2019-10-03$76.19$103.39433,800——
2019-10-02$75.69$102.71495,400——
2019-10-01$77.30$104.89436,000——
2019-09-30$80.10$108.69912,200——
2019-09-27$78.75$106.86701,800——
2019-09-26$80.16$108.78874,200——
2019-09-25$82.16$111.49367,100——
2019-09-24$80.96$109.86459,000——
2019-09-23$84.22$114.29398,300——
2019-09-20$84.64$114.86842,200——
2019-09-19$83.65$113.51570,100——
2019-09-18$84.97$115.30427,500——
2019-09-17$84.73$114.98490,800——
2019-09-16$83.76$113.66456,700——
2019-09-13$83.62$113.47568,600——
2019-09-12$81.17$110.15305,500——
2019-09-11$80.52$109.26630,000——
2019-09-10$81.61$110.74725,100——
2019-09-09$80.54$109.29567,200——
2019-09-06$78.48$106.50449,200——
2019-09-05$79.84$108.34275,800——
2019-09-04$78.36$106.33421,900——
2019-09-03$77.40$105.03495,800——
2019-08-30$79.76$108.23445,000——
2019-08-29$79.08$107.31277,300——
2019-08-28$76.95$103.63197,900——
2019-08-27$75.92$102.25399,100——
2019-08-26$77.18$103.94257,500——
2019-08-23$76.80$103.43269,800——
2019-08-22$79.05$106.46148,000——
2019-08-21$78.99$106.38222,500——
2019-08-20$78.79$106.11288,900——
2019-08-19$79.46$107.01210,700——
2019-08-16$78.84$106.18288,600——
2019-08-15$76.97$103.66294,200——
2019-08-14$77.11$103.85316,600——
2019-08-13$78.58$105.83299,200——
2019-08-12$75.93$102.26289,600——
2019-08-09$78.67$105.95286,100——
2019-08-08$81.33$109.53434,900——
2019-08-07$79.58$107.17428,800——
2019-08-06$80.73$108.72609,200——
2019-08-05$77.99$105.03603,500——
2019-08-02$80.57$108.51732,700——
2019-08-01$82.00$110.43437,300——
2019-07-31$86.37$116.32407,900——
2019-07-30$87.28$117.54376,300——
2019-07-29$87.53$117.88344,300——
2019-07-26$89.39$120.39286,700——
2019-07-25$88.94$119.78468,300——
2019-07-24$90.32$121.641,046,600——
2019-07-23$87.53$117.88750,100——
2019-07-22$87.00$117.17277,600——
2019-07-19$87.19$117.42524,900——
2019-07-18$88.15$118.72371,400——
2019-07-17$87.87$118.34386,100——
2019-07-16$89.75$120.87256,400——
2019-07-15$88.61$119.34443,600——
2019-07-12$90.91$122.43269,800——
2019-07-11$89.07$119.96258,800——
2019-07-10$87.08$117.28215,300——
2019-07-09$87.51$117.85326,900——
2019-07-08$86.68$116.74515,100——
2019-07-05$89.66$120.75194,500——
2019-07-03$89.18$120.10127,100——
2019-07-02$88.45$119.12254,800——
2019-07-01$88.95$119.79355,600——
2019-06-28$88.57$119.28975,700——
2019-06-27$88.46$119.13395,400——
2019-06-26$87.62$118.00271,700——
2019-06-25$87.03$117.21324,900——
2019-06-24$87.22$117.46254,700——
2019-06-21$88.43$119.09564,700——
2019-06-20$87.85$118.31271,800——
2019-06-19$86.84$116.95324,100——
2019-06-18$87.43$117.75325,500——
2019-06-17$86.13$116.00302,000——
2019-06-14$87.11$117.32269,100——
2019-06-13$87.98$118.49242,200——
2019-06-12$88.32$118.95224,400——
2019-06-11$89.37$120.36271,600——
2019-06-10$88.74$119.51491,400——
2019-06-07$87.87$118.34322,500——
2019-06-06$87.16$117.38468,000——
2019-06-05$84.33$113.57564,900——
2019-06-04$83.02$111.81434,500——
2019-06-03$78.49$105.71579,900——
2019-05-31$77.23$104.01951,500——
2019-05-30$78.82$106.15367,100——
2019-05-29$80.31$107.38433,100——
2019-05-28$80.64$107.82324,000——
2019-05-24$82.07$109.73714,000——
2019-05-23$80.83$108.07533,800——
2019-05-22$82.44$110.22222,800——
2019-05-21$83.27$111.33437,300——
2019-05-20$82.75$110.64601,600——
2019-05-17$82.27$110.00735,700——
2019-05-16$85.76$114.66466,400——
2019-05-15$85.05$113.71414,700——
2019-05-14$86.79$116.04421,300——
2019-05-13$85.77$114.68424,300——
2019-05-10$90.17$120.56447,300——
2019-05-09$90.23$120.64428,200——
2019-05-08$89.75$120.00321,600——
2019-05-07$90.77$121.36448,000——
2019-05-06$93.62$125.17381,600——
2019-05-03$94.98$126.99337,400——
2019-05-02$94.83$126.79338,500——
2019-05-01$94.78$126.72275,600——
2019-04-30$97.43$130.27434,500——
2019-04-29$98.02$131.06344,400——
2019-04-26$96.69$129.28524,800——
2019-04-25$96.86$129.50618,800——
2019-04-24$94.09$125.801,125,700——
2019-04-23$95.90$128.22587,500——
2019-04-22$94.54$126.40300,100——
2019-04-18$93.92$125.57273,800——
2019-04-17$94.33$126.12395,600——
2019-04-16$95.11$127.16271,200——
2019-04-15$93.69$125.27314,000——
2019-04-12$94.84$126.80504,600——
2019-04-11$91.78$122.71416,800——
2019-04-10$90.46$120.95406,300——
2019-04-09$89.94$120.25301,000——
2019-04-08$90.79$121.39526,100——
2019-04-05$93.97$125.64310,400——
2019-04-04$93.79$125.40351,600——
2019-04-03$93.06$124.42351,100——
2019-04-02$93.29$124.73238,000——
2019-04-01$93.40$124.88382,600——
2019-03-29$91.00$121.67554,700——
2019-03-28$91.47$122.30398,800——
2019-03-27$91.12$121.83374,000——
2019-03-26$90.44$120.92482,200——
2019-03-25$89.20$119.26400,900——
2019-03-22$88.12$117.82294,500——
2019-03-21$91.77$122.70374,700——
2019-03-20$91.04$121.72621,400——
2019-03-19$92.05$123.07419,200——
2019-03-18$92.19$123.26311,700——
2019-03-15$89.89$120.19807,900——
2019-03-14$91.48$122.31587,700——
2019-03-13$92.45$123.61376,600——
2019-03-12$92.23$123.31456,800——
2019-03-11$90.82$121.43395,400——
2019-03-08$88.09$117.78326,500——
2019-03-07$88.60$118.46361,800——
2019-03-06$89.13$119.17235,300——
2019-03-05$91.34$122.12486,400——
2019-03-04$92.84$124.13373,400——
2019-03-01$93.60$125.15246,700——
2019-02-28$92.10$123.14412,500——
2019-02-27$93.68$125.25348,100——
2019-02-26$93.59$125.13557,700——
2019-02-25$92.88$124.18486,000——
2019-02-22$91.73$122.65211,700——
2019-02-21$91.36$122.15219,000——
2019-02-20$92.40$122.87444,100——
2019-02-19$91.84$122.13360,900——
2019-02-15$91.74$122.00507,700——
2019-02-14$89.56$119.10417,900——
2019-02-13$89.90$119.55376,100——
2019-02-12$90.85$120.81492,100——
2019-02-11$91.16$121.22464,500——
2019-02-08$89.61$119.16368,500——
2019-02-07$89.66$119.23768,100——
2019-02-06$90.46$120.29602,100——
2019-02-05$90.72$120.64867,500——
2019-02-04$89.66$119.23459,900——
2019-02-01$89.81$119.43754,200——
2019-01-31$89.45$118.951,020,100——
2019-01-30$90.68$120.592,047,600——
2019-01-29$83.61$111.18493,100——
2019-01-28$85.10$113.17421,000——
2019-01-25$84.65$112.57284,400——
2019-01-24$83.64$111.22407,500——
2019-01-23$82.81$110.12414,200——
2019-01-22$83.17$110.60628,800——
2019-01-18$86.22$114.65602,000——
2019-01-17$83.66$111.25438,700——
2019-01-16$83.72$111.33305,500——
2019-01-15$81.22$108.01335,800——
2019-01-14$80.66$107.26916,800——
2019-01-11$81.29$108.10560,400——
2019-01-10$80.04$106.44413,500——
2019-01-09$79.13$105.23390,400——
2019-01-08$77.15$102.59771,300——
2019-01-07$75.01$99.75783,700——
2019-01-04$76.44$101.65607,900——
2019-01-03$73.67$97.97790,200——
2019-01-02$73.84$98.19725,100——