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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$109.64$155.01313,500——
2020-12-30$109.67$155.05240,100——
2020-12-29$110.36$156.03260,700——
2020-12-28$111.57$157.74230,200——
2020-12-24$110.46$156.17109,700——
2020-12-23$110.30$155.94299,800——
2020-12-22$108.10$152.83345,200——
2020-12-21$108.29$153.10352,300——
2020-12-18$108.06$152.78721,000——
2020-12-17$106.76$150.94280,100——
2020-12-16$105.26$148.82470,100——
2020-12-15$102.61$145.07471,400——
2020-12-14$102.18$144.46325,000——
2020-12-11$101.05$142.87484,100——
2020-12-10$99.94$141.30301,900——
2020-12-09$98.23$138.88404,900——
2020-12-08$97.00$137.14332,600——
2020-12-07$95.13$134.50255,200——
2020-12-04$94.95$134.24346,000——
2020-12-03$95.09$134.44390,100——
2020-12-02$93.00$131.48191,300——
2020-12-01$93.00$131.48316,200——
2020-11-30$90.93$128.56487,500——
2020-11-27$92.20$130.3598,800——
2020-11-25$92.41$130.65394,200——
2020-11-24$93.40$131.19313,800——
2020-11-23$91.27$128.20220,900——
2020-11-20$88.31$124.04196,500——
2020-11-19$88.49$124.29166,300——
2020-11-18$88.31$124.04334,200——
2020-11-17$88.84$124.78309,400——
2020-11-16$88.69$124.57370,900——
2020-11-13$86.78$121.89322,800——
2020-11-12$84.52$118.71212,700——
2020-11-11$85.66$120.32273,700——
2020-11-10$87.23$122.52467,200——
2020-11-09$86.91$122.07731,600——
2020-11-06$81.80$114.89340,000——
2020-11-05$83.61$117.44510,400——
2020-11-04$82.23$115.50479,500——
2020-11-03$80.15$112.58392,900——
2020-11-02$79.99$112.35420,600——
2020-10-30$79.54$111.72425,000——
2020-10-29$79.80$112.09275,000——
2020-10-28$78.23$109.88453,600——
2020-10-27$82.00$115.18552,000——
2020-10-26$82.33$115.64690,300——
2020-10-23$84.16$118.21511,700——
2020-10-22$83.06$116.66590,100——
2020-10-21$82.37$115.70738,400——
2020-10-20$77.73$109.18562,800——
2020-10-19$77.72$109.16378,700——
2020-10-16$78.41$110.13362,900——
2020-10-15$78.14$109.75360,900——
2020-10-14$76.42$107.34467,800——
2020-10-13$76.05$106.82712,000——
2020-10-12$75.57$106.14458,300——
2020-10-09$73.83$103.70425,300——
2020-10-08$72.23$101.45271,500——
2020-10-07$70.19$98.59469,100——
2020-10-06$70.18$98.57298,900——
2020-10-05$70.43$98.92349,100——
2020-10-02$69.01$96.93402,500——
2020-10-01$66.15$92.91395,600——
2020-09-30$65.46$91.94414,400——
2020-09-29$63.51$89.201,041,100——
2020-09-28$63.50$89.19570,900——
2020-09-25$61.11$85.83390,600——
2020-09-24$61.79$86.79291,400——
2020-09-23$61.90$86.94293,700——
2020-09-22$64.02$89.92687,600——
2020-09-21$64.46$90.54665,600——
2020-09-18$66.35$93.19676,100——
2020-09-17$65.38$91.83369,600——
2020-09-16$65.69$92.27803,800——
2020-09-15$65.97$92.66709,600——
2020-09-14$64.50$90.60610,300——
2020-09-11$61.80$86.80363,800——
2020-09-10$61.04$85.74585,700——
2020-09-09$61.38$86.21558,600——
2020-09-08$60.87$85.50469,000——
2020-09-04$63.08$88.60258,000——
2020-09-03$62.84$88.26276,200——
2020-09-02$63.72$89.50503,700——
2020-09-01$62.84$88.26300,000——
2020-08-31$61.88$86.92459,100——
2020-08-28$62.71$88.08738,000——
2020-08-27$62.71$88.08370,800——
2020-08-26$63.55$88.45289,700——
2020-08-25$63.85$88.86215,000——
2020-08-24$63.87$88.89232,400——
2020-08-21$61.83$86.05230,100——
2020-08-20$62.20$86.57557,900——
2020-08-19$63.14$87.88360,600——
2020-08-18$62.94$87.60213,900——
2020-08-17$62.88$87.51496,300——
2020-08-14$64.21$89.36238,200——
2020-08-13$63.35$88.17376,900——
2020-08-12$65.01$90.48500,800——
2020-08-11$64.75$90.12607,000——
2020-08-10$62.61$87.14439,000——
2020-08-07$61.96$86.23338,200——
2020-08-06$60.37$84.02365,800——
2020-08-05$60.09$83.63614,100——
2020-08-04$57.51$80.04367,500——
2020-08-03$57.41$79.90490,600——
2020-07-31$55.30$76.96345,100——
2020-07-30$55.10$76.69388,400——
2020-07-29$56.24$78.27598,800——
2020-07-28$55.18$76.80376,900——
2020-07-27$56.58$78.75405,200——
2020-07-24$56.57$78.73341,700——
2020-07-23$57.59$80.15558,800——
2020-07-22$57.01$79.341,206,300——
2020-07-21$59.34$82.59499,000——
2020-07-20$57.21$79.62532,200——
2020-07-17$57.21$79.62233,500——
2020-07-16$58.26$81.08238,100——
2020-07-15$58.57$81.52351,000——
2020-07-14$55.48$77.21559,600——
2020-07-13$55.35$77.03345,400——
2020-07-10$55.34$77.02495,200——
2020-07-09$53.70$74.74486,400——
2020-07-08$56.74$78.97408,700——
2020-07-07$55.53$77.28471,100——
2020-07-06$58.51$81.43407,900——
2020-07-02$57.29$79.73317,800——
2020-07-01$56.09$78.06520,300——
2020-06-30$58.92$82.00585,100——
2020-06-29$57.32$79.78440,900——
2020-06-26$55.58$77.351,033,700——
2020-06-25$58.63$81.60445,500——
2020-06-24$56.99$79.32788,500——
2020-06-23$58.37$81.24563,800——
2020-06-22$57.57$80.12464,500——
2020-06-19$57.75$80.371,013,400——
2020-06-18$59.04$82.17482,000——
2020-06-17$59.81$83.24309,500——
2020-06-16$61.59$85.72390,800——
2020-06-15$59.77$83.19466,300——
2020-06-12$58.38$81.25384,200——
2020-06-11$55.93$77.84702,600——
2020-06-10$62.25$86.64633,000——
2020-06-09$65.06$90.55515,100——
2020-06-08$67.36$93.75459,500——
2020-06-05$64.62$89.94508,300——
2020-06-04$63.21$87.97778,300——
2020-06-03$61.79$86.00470,000——
2020-06-02$58.00$80.72540,900——
2020-06-01$55.88$77.77464,600——
2020-05-29$55.11$76.70389,200——
2020-05-28$56.94$79.25502,900——
2020-05-27$59.92$82.59666,500——
2020-05-26$56.10$77.32489,000——
2020-05-22$52.61$72.51367,300——
2020-05-21$52.24$72.00332,400——
2020-05-20$52.60$72.50439,800——
2020-05-19$51.19$70.55279,500——
2020-05-18$53.78$74.12520,600——
2020-05-15$49.25$67.88936,000——
2020-05-14$48.15$66.36528,900——
2020-05-13$47.81$65.90609,000——
2020-05-12$50.39$69.45532,300——
2020-05-11$51.56$71.06398,700——
2020-05-08$52.52$72.39455,800——
2020-05-07$50.35$69.40576,700——
2020-05-06$47.85$65.95419,600——
2020-05-05$48.48$66.82368,100——
2020-05-04$49.50$68.23411,700——
2020-05-01$49.93$68.82546,800——
2020-04-30$51.60$71.12665,600——
2020-04-29$53.79$74.14573,000——
2020-04-28$51.45$70.91558,200——
2020-04-27$50.83$70.06633,900——
2020-04-24$47.61$65.62739,900——
2020-04-23$49.59$68.35627,100——
2020-04-22$48.25$66.50831,000——
2020-04-21$51.27$70.66558,600——
2020-04-20$53.21$73.34430,100——
2020-04-17$55.16$76.03559,000——
2020-04-16$50.96$70.24495,500——
2020-04-15$51.13$70.47661,300——
2020-04-14$52.98$73.02606,600——
2020-04-13$54.56$75.20397,100——
2020-04-09$55.98$77.16866,700——
2020-04-08$55.78$76.88646,600——
2020-04-07$52.96$72.991,150,800——
2020-04-06$49.26$67.89845,800——
2020-04-03$47.31$65.21684,400——
2020-04-02$47.17$65.01540,900——
2020-04-01$45.62$62.88699,600——
2020-03-31$46.06$63.48460,300——
2020-03-30$46.69$64.35682,200——
2020-03-27$46.51$64.10598,000——
2020-03-26$46.58$64.20696,900——
2020-03-25$44.17$60.88973,200——
2020-03-24$43.79$60.36962,200——
2020-03-23$35.98$49.59808,500——
2020-03-20$35.75$49.27954,500——
2020-03-19$39.47$54.40786,600——
2020-03-18$35.78$49.32885,600——
2020-03-17$42.18$58.141,068,100——
2020-03-16$41.80$57.61944,900——
2020-03-13$49.40$68.09859,500——
2020-03-12$43.76$60.31812,600——
2020-03-11$51.75$71.33581,300——
2020-03-10$55.35$76.29699,300——
2020-03-09$53.32$73.49593,600——
2020-03-06$61.67$85.00609,100——
2020-03-05$62.22$85.76462,600——
2020-03-04$66.93$92.25752,200——
2020-03-03$65.15$89.80939,900——
2020-03-02$68.05$93.79537,800——
2020-02-28$66.62$91.821,787,400——
2020-02-27$68.73$94.731,497,200——
2020-02-26$70.80$96.78876,000——
2020-02-25$73.88$100.99830,200——
2020-02-24$76.74$104.90867,200——
2020-02-21$79.14$108.18392,200——
2020-02-20$81.63$111.59524,800——
2020-02-19$81.62$111.57385,400——
2020-02-18$80.40$109.91563,200——
2020-02-14$80.46$109.99296,800——
2020-02-13$80.73$110.36569,400——
2020-02-12$82.26$112.45839,800——
2020-02-11$81.49$111.40593,800——
2020-02-10$81.07$110.82463,300——
2020-02-07$80.29$109.76788,100——
2020-02-06$81.64$111.601,379,600——
2020-02-05$79.58$108.79749,700——
2020-02-04$77.12$105.42690,800——
2020-02-03$76.34$104.36461,900——
2020-01-31$76.62$104.74943,000——
2020-01-30$79.36$108.48782,600——
2020-01-29$80.83$110.491,231,000——
2020-01-28$73.49$100.46913,800——
2020-01-27$72.93$99.70845,900——
2020-01-24$74.63$102.02378,300——
2020-01-23$76.13$104.07369,000——
2020-01-22$77.70$106.22383,200——
2020-01-21$77.27$105.63845,900——
2020-01-17$77.20$105.53389,500——
2020-01-16$77.24$105.59682,500——
2020-01-15$75.17$102.76594,200——
2020-01-14$75.19$102.78488,300——
2020-01-13$74.48$101.81596,700——
2020-01-10$74.65$102.05378,900——
2020-01-09$75.11$102.68486,800——
2020-01-08$75.33$102.98497,500——
2020-01-07$73.38$100.31618,400——
2020-01-06$73.84$100.94686,000——
2020-01-03$73.38$100.31429,000——
2020-01-02$75.72$103.51360,900——