Evercore Stock Price History
NYSE: EVRFinanceInvestment ManagersUSD
271.86+5.11 (+1.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVR price history at a glance
The price history for Evercore (EVR) on this page begins on August 14, 2006, when the stock closed at $29.98; it most recently closed at $271.86 on October 5, 2026. The highest price in this record is $388.71, reached on January 12, 2026; the latest close is 30.1% below that peak. Across the 19 complete calendar years in the table, EVR finished higher in 12 and lower in 7. Its best year was 2009 (+148.8%) and its worst was 2007 (-47.2%).
Over roughly 20 years the share price changed +806.8%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, EVR has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $388.71
- Date of high
- Jan 12, 2026
- Low since 2006
- $6.30
- Date of low
- Nov 17, 2008
- 52-week high
- $388.71
- 52-week low
- $251.13
- IPO year
- 2006
- Last close
- $271.86
EVR returns
1 week
+3.89%
1 month
-5.58%
3 months
-18.79%
6 months
-19.54%
Year to date
-20.10%
1 year
-13.41%
3 years
+107.21%
5 years
+76.00%
EVR price return, excluding dividends.
EVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 271.86 | -22.61% |
| 2025 | 351.27 | +26.50% |
| 2024 | 277.69 | +62.34% |
| 2023 | 171.05 | +56.81% |
| 2022 | 109.08 | -19.71% |
| 2021 | 135.85 | +23.91% |
| 2020 | 109.64 | +49.41% |
| 2019 | 73.38 | -4.00% |
| 2018 | 76.44 | -15.07% |
| 2017 | 90.00 | +31.00% |
| 2016 | 68.70 | +27.06% |
| 2015 | 54.07 | +3.01% |
| 2014 | 52.49 | -10.76% |
| 2013 | 58.82 | +79.93% |
| 2012 | 32.69 | +22.80% |
| 2011 | 26.62 | -21.71% |
| 2010 | 34.00 | +11.84% |
| 2009 | 30.40 | +148.77% |
| 2008 | 12.22 | -37.14% |
| 2007 | 19.44 | -47.25% |
| 2006* | 36.85 | +22.92% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
EVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 270.51 | 272.98 | 264.64 | 271.86 | +1.92% | |
| 264.24 | 268.22 | 261.24 | 266.75 | -0.19% | |
| 261.79 | 267.63 | 259.41 | 267.26 | -0.31% | |
| 267.51 | 272.23 | 265.59 | 268.08 | +1.03% | |
| 262.07 | 268.62 | 258.13 | 265.35 | +1.40% | |
| 262.88 | 265.26 | 259.20 | 261.68 | +1.03% | |
| 253.74 | 259.45 | 251.13 | 259.00 | +0.58% | |
| 258.28 | 259.44 | 256.26 | 257.50 | -0.37% | |
| 263.20 | 264.40 | 257.17 | 258.46 | -1.21% | |
| 260.07 | 265.59 | 257.55 | 261.62 | -0.49% | |
| 257.81 | 263.00 | 257.79 | 262.91 | +2.33% | |
| 258.61 | 260.42 | 254.31 | 256.93 | -1.14% | |
| 260.27 | 266.41 | 258.61 | 259.89 | -1.26% | |
| 271.46 | 272.85 | 260.63 | 263.20 | -2.16% | |
| 267.18 | 271.40 | 260.89 | 269.01 | +2.44% | |
| 261.44 | 263.57 | 259.62 | 262.60 | -0.00% | |
| 267.20 | 268.72 | 262.47 | 262.61 | +0.30% | |
| 271.51 | 275.62 | 258.61 | 261.83 | -3.32% | |
| 274.14 | 275.67 | 268.72 | 270.82 | -1.70% | |
| 277.47 | 280.86 | 272.15 | 275.49 | -2.03% | |
| 287.87 | 288.24 | 281.04 | 281.21 | -0.85% | |
| 285.82 | 290.14 | 282.01 | 283.62 | -1.49% | |
| 293.43 | 296.56 | 287.19 | 287.92 | -2.62% | |
| 296.63 | 299.40 | 293.80 | 295.67 | -0.76% | |
| 294.01 | 298.41 | 291.81 | 297.92 | +0.34% | |
| 292.98 | 300.24 | 292.21 | 296.91 | +2.85% | |
| 286.15 | 294.65 | 284.54 | 288.69 | +0.86% | |
| 281.53 | 294.08 | 280.02 | 286.23 | -0.07% | |
| 287.77 | 289.99 | 284.86 | 286.43 | -1.27% | |
| 291.40 | 294.55 | 286.79 | 290.11 | -0.69% | |
| 291.55 | 295.37 | 287.62 | 292.12 | +0.24% | |
| 289.01 | 294.04 | 286.19 | 291.42 | +0.65% | |
| 291.61 | 292.34 | 286.64 | 289.54 | -0.20% | |
| 292.00 | 294.18 | 287.85 | 290.11 | -0.61% | |
| 290.37 | 294.61 | 289.51 | 291.89 | +1.67% | |
| 302.29 | 302.29 | 286.77 | 287.09 | -3.78% | |
| 301.04 | 305.93 | 297.62 | 298.38 | -0.09% | |
| 301.27 | 303.18 | 297.51 | 298.66 | -1.49% | |
| 306.93 | 309.78 | 300.79 | 303.18 | -1.37% | |
| 310.86 | 314.73 | 306.35 | 307.38 | -1.62% | |
| 301.52 | 313.82 | 299.72 | 312.43 | +4.16% | |
| 306.22 | 309.07 | 299.65 | 299.95 | -1.03% | |
| 300.84 | 309.40 | 298.70 | 303.06 | +1.71% | |
| 303.81 | 307.84 | 295.14 | 297.97 | -2.61% | |
| 312.04 | 315.77 | 305.83 | 305.94 | -1.41% | |
| 320.62 | 322.26 | 308.16 | 310.33 | -2.65% | |
| 324.44 | 324.48 | 316.02 | 318.78 | -0.30% | |
| 319.64 | 324.01 | 316.76 | 319.73 | +0.44% | |
| 321.28 | 325.15 | 310.64 | 318.34 | -0.69% | |
| 313.62 | 322.02 | 313.62 | 320.56 | +2.46% | |
| 305.29 | 315.23 | 296.08 | 312.87 | +2.68% | |
| 325.00 | 325.15 | 302.41 | 304.71 | -10.51% | |
| 337.08 | 342.89 | 329.13 | 340.50 | +0.11% | |
| 345.42 | 349.98 | 334.42 | 340.11 | +0.14% | |
| 336.58 | 342.90 | 332.64 | 339.63 | +1.44% | |
| 329.66 | 336.59 | 328.70 | 334.80 | -0.05% | |
| 339.67 | 343.23 | 333.92 | 334.98 | -1.63% | |
| 336.29 | 344.38 | 334.37 | 340.52 | +2.10% | |
| 342.73 | 343.35 | 332.83 | 333.53 | -2.35% | |
| 346.12 | 347.71 | 337.10 | 341.54 | -2.34% | |
| 350.11 | 350.54 | 342.82 | 349.71 | -1.11% | |
| 346.97 | 356.81 | 345.07 | 353.65 | +3.35% | |
| 337.82 | 345.00 | 337.72 | 342.20 | +2.41% | |
| 335.29 | 337.62 | 330.00 | 334.15 | -0.18% | |
| 344.84 | 347.59 | 334.32 | 334.75 | -1.47% | |
| 335.80 | 349.41 | 334.88 | 339.75 | +2.63% | |
| 342.43 | 342.43 | 329.15 | 331.04 | -4.56% | |
| 354.50 | 355.81 | 345.48 | 346.87 | -2.42% | |
| 342.40 | 357.72 | 342.40 | 355.48 | +3.75% | |
| 347.24 | 353.16 | 337.03 | 342.64 | +0.47% | |
| 342.20 | 348.21 | 339.78 | 341.04 | -0.12% | |
| 334.23 | 345.00 | 333.33 | 341.44 | +2.01% | |
| 339.78 | 342.49 | 329.72 | 334.71 | -2.14% | |
| 347.24 | 347.24 | 335.28 | 342.02 | -1.52% | |
| 355.97 | 359.72 | 342.62 | 347.31 | -1.66% | |
| 367.85 | 369.41 | 350.88 | 353.19 | -3.67% | |
| 366.67 | 371.94 | 357.07 | 366.64 | -1.98% | |
| 369.11 | 377.21 | 368.45 | 374.04 | +0.62% | |
| 375.00 | 379.72 | 368.51 | 371.72 | +1.28% | |
| 374.23 | 381.47 | 365.01 | 367.04 | -1.81% | |
| 368.76 | 374.75 | 365.01 | 373.80 | +2.26% | |
| 368.00 | 372.55 | 364.21 | 365.53 | +2.28% | |
| 358.73 | 365.36 | 355.13 | 357.38 | +0.64% | |
| 342.04 | 355.29 | 340.40 | 355.10 | +4.20% | |
| 357.44 | 361.85 | 339.28 | 340.78 | -4.57% | |
| 344.63 | 357.79 | 340.71 | 357.11 | +4.99% | |
| 342.56 | 348.07 | 339.64 | 340.15 | +0.21% | |
| 345.26 | 348.00 | 335.76 | 339.43 | -2.12% | |
| 345.53 | 350.83 | 343.12 | 346.79 | +1.97% | |
| 343.20 | 343.92 | 334.29 | 340.09 | -2.01% | |
| 349.66 | 352.66 | 342.48 | 347.06 | +0.03% | |
| 336.58 | 347.94 | 330.69 | 346.97 | +1.79% | |
| 345.75 | 352.62 | 338.09 | 340.86 | -1.75% | |
| 339.34 | 349.63 | 336.16 | 346.92 | +1.28% | |
| 343.55 | 347.39 | 339.28 | 342.53 | -0.39% | |
| 344.63 | 348.32 | 343.25 | 343.88 | -0.65% | |
| 347.70 | 349.21 | 341.06 | 346.12 | -0.04% | |
| 335.01 | 346.74 | 333.33 | 346.26 | +2.58% | |
| 325.55 | 337.90 | 322.72 | 337.55 | +4.42% | |
| 329.02 | 334.32 | 322.91 | 323.26 | -2.61% | |
| 334.60 | 337.20 | 329.42 | 331.92 | -0.49% | |
| 336.82 | 337.39 | 330.45 | 333.56 | -2.20% | |
| 339.91 | 345.00 | 332.76 | 341.07 | +1.40% | |
| 338.53 | 341.47 | 332.50 | 336.35 | -1.36% | |
| 334.00 | 344.36 | 329.85 | 340.98 | +1.67% | |
| 340.44 | 343.61 | 333.90 | 335.38 | -1.70% | |
| 328.78 | 343.20 | 328.78 | 341.19 | +2.99% | |
| 336.69 | 338.75 | 329.34 | 331.28 | -0.61% | |
| 331.57 | 338.65 | 323.86 | 333.32 | +2.14% | |
| 320.74 | 329.56 | 320.14 | 326.33 | +2.28% | |
| 313.42 | 320.38 | 311.60 | 319.05 | +0.71% | |
| 320.27 | 326.00 | 315.08 | 316.79 | -1.40% | |
| 327.09 | 327.09 | 316.58 | 321.29 | -0.88% | |
| 332.22 | 338.04 | 314.54 | 324.14 | -4.81% | |
| 348.69 | 351.65 | 339.27 | 340.51 | -2.09% | |
| 343.71 | 349.38 | 338.53 | 347.79 | +1.01% | |
| 348.83 | 350.76 | 341.23 | 344.30 | -1.06% | |
| 349.74 | 352.86 | 338.19 | 347.98 | -1.14% | |
| 358.39 | 362.12 | 349.82 | 352.01 | -0.40% | |
| 358.90 | 367.99 | 352.89 | 353.44 | -1.35% | |
| 361.08 | 366.87 | 357.38 | 358.29 | -1.27% | |
| 363.54 | 372.05 | 362.53 | 362.91 | +1.51% | |
| 357.61 | 360.39 | 354.18 | 357.52 | +0.13% | |
| 361.40 | 363.83 | 351.85 | 357.05 | -0.16% | |
| 350.75 | 358.45 | 350.67 | 357.61 | +2.02% | |
| 333.09 | 352.32 | 331.35 | 350.54 | +3.74% | |
| 335.45 | 338.73 | 330.19 | 337.90 | +0.88% | |
| 323.13 | 335.86 | 322.29 | 334.96 | +2.74% | |
| 322.98 | 331.90 | 320.63 | 326.02 | +6.23% | |
| 302.12 | 310.69 | 297.34 | 306.91 | +0.70% | |
| 304.79 | 309.89 | 302.36 | 304.79 | -0.05% | |
| 291.96 | 308.81 | 289.53 | 304.95 | +1.22% | |
| 303.36 | 309.82 | 300.46 | 301.28 | +0.93% | |
| 291.72 | 304.41 | 288.80 | 298.51 | +4.66% | |
| 282.96 | 288.20 | 280.38 | 285.22 | +2.21% | |
| 280.89 | 285.12 | 274.50 | 279.05 | -2.00% | |
| 282.57 | 291.54 | 282.57 | 284.75 | -0.74% | |
| 284.61 | 289.73 | 276.12 | 286.87 | +3.03% | |
| 276.00 | 280.48 | 273.83 | 278.43 | -0.25% | |
| 289.54 | 289.63 | 278.92 | 279.12 | +1.55% | |
| 274.25 | 277.95 | 271.00 | 274.87 | -0.01% | |
| 271.00 | 277.41 | 269.57 | 274.89 | -0.05% | |
| 283.02 | 284.94 | 274.63 | 275.03 | -1.31% | |
| 277.59 | 282.58 | 277.59 | 278.69 | +2.34% | |
| 275.00 | 280.72 | 270.75 | 272.32 | +1.52% | |
| 270.17 | 274.96 | 266.78 | 268.24 | +0.39% | |
| 281.80 | 284.39 | 265.87 | 267.19 | -7.33% | |
| 285.44 | 290.05 | 278.33 | 288.33 | +0.48% | |
| 288.63 | 293.00 | 282.19 | 286.95 | +0.41% | |
| 280.93 | 286.05 | 270.91 | 285.78 | -1.12% | |
| 294.96 | 295.94 | 280.66 | 289.02 | -4.54% | |
| 310.66 | 316.58 | 299.32 | 302.77 | -3.40% | |
| 310.28 | 317.41 | 308.82 | 313.43 | +1.84% | |
| 302.89 | 313.32 | 299.00 | 307.77 | -2.13% | |
| 299.61 | 316.96 | 298.47 | 314.48 | +1.83% | |
| 317.34 | 317.34 | 300.36 | 308.84 | -5.54% | |
| 322.13 | 328.42 | 318.21 | 326.95 | +2.51% | |
| 319.50 | 320.25 | 312.53 | 318.94 | +1.82% | |
| 303.90 | 318.22 | 299.91 | 313.24 | +2.61% | |
| 323.82 | 327.95 | 303.62 | 305.27 | -6.97% | |
| 324.01 | 332.20 | 319.09 | 328.14 | +0.39% | |
| 330.57 | 332.00 | 322.00 | 326.87 | -1.26% | |
| 321.94 | 334.71 | 321.94 | 331.04 | +3.45% | |
| 325.37 | 326.39 | 317.19 | 320.01 | -0.70% | |
| 321.62 | 328.71 | 314.42 | 322.28 | +0.97% | |
| 339.72 | 352.11 | 305.01 | 319.17 | -7.63% | |
| 363.16 | 366.23 | 344.53 | 345.55 | -4.59% | |
| 361.82 | 368.61 | 354.60 | 362.18 | +0.70% | |
| 357.00 | 369.64 | 353.20 | 359.65 | +0.54% | |
| 352.01 | 367.52 | 349.52 | 357.73 | +1.88% | |
| 342.60 | 357.87 | 333.25 | 351.14 | -1.46% | |
| 356.62 | 361.00 | 340.00 | 356.36 | +5.20% | |
| 354.51 | 357.65 | 334.82 | 338.73 | -4.50% | |
| 356.07 | 362.34 | 351.64 | 354.68 | +0.40% | |
| 352.55 | 360.41 | 350.07 | 353.27 | -0.74% | |
| 367.10 | 371.33 | 352.56 | 355.91 | -2.00% | |
| 364.60 | 365.64 | 357.68 | 363.18 | -0.09% | |
| 363.62 | 365.82 | 360.96 | 363.51 | -0.11% | |
| 369.74 | 369.74 | 363.19 | 363.90 | +0.52% | |
| 368.99 | 370.89 | 360.82 | 362.00 | -2.69% | |
| 377.84 | 377.96 | 370.49 | 372.00 | -0.07% | |
| 370.20 | 380.52 | 367.00 | 372.27 | +1.57% | |
| 367.50 | 379.88 | 352.00 | 366.50 | -3.26% | |
| 383.67 | 388.71 | 376.91 | 378.84 | -1.12% | |
| 368.98 | 384.11 | 367.50 | 383.12 | +4.52% | |
| 363.58 | 368.57 | 355.16 | 366.54 | +0.22% | |
| 370.66 | 371.99 | 363.04 | 365.72 | -1.34% | |
| 364.07 | 371.51 | 359.30 | 370.67 | +0.45% | |
| 366.88 | 374.77 | 360.81 | 369.01 | +0.91% | |
| 374.08 | 374.30 | 364.08 | 365.67 | -1.98% | |
| 373.97 | 376.35 | 368.60 | 373.05 | -0.26% | |
| 363.42 | 375.51 | 356.19 | 374.02 | +2.62% | |
| 351.30 | 373.47 | 351.30 | 364.47 | +3.76% | |
| 341.04 | 352.11 | 341.04 | 351.27 | +3.24% | |
| 342.97 | 346.00 | 338.95 | 340.25 | -0.99% | |
| 347.00 | 348.49 | 341.60 | 343.64 | -1.02% | |
| 351.20 | 352.12 | 343.81 | 347.19 | -1.42% | |
| 351.16 | 353.30 | 348.71 | 352.18 | +0.50% | |
| 347.23 | 352.87 | 342.58 | 350.42 | +0.56% | |
| 351.08 | 353.15 | 347.06 | 348.48 | -0.78% | |
| 345.00 | 352.63 | 344.85 | 351.23 | +2.59% | |
| 338.80 | 342.77 | 337.08 | 342.36 | +1.22% | |
| 338.45 | 343.09 | 336.28 | 338.25 | +1.27% | |
| 340.00 | 342.28 | 330.45 | 334.02 | -0.95% | |
| 336.62 | 339.19 | 332.50 | 337.22 | +0.16% | |
| 340.95 | 342.29 | 335.00 | 336.69 | -0.10% | |
| 346.46 | 346.46 | 331.61 | 337.03 | -2.22% | |
| 341.14 | 349.91 | 340.91 | 344.67 | -0.02% | |
| 339.47 | 346.54 | 334.25 | 344.73 | +1.39% | |
| 328.20 | 344.66 | 328.20 | 339.99 | +3.08% | |
| 322.25 | 336.18 | 319.69 | 329.83 | -0.56% | |
| 326.85 | 337.45 | 325.15 | 331.69 | +1.03% | |
| 328.00 | 332.44 | 325.55 | 328.30 | +0.28% | |
| 319.15 | 328.29 | 316.17 | 327.39 | +2.73% | |
| 319.71 | 321.67 | 315.24 | 318.70 | +0.49% | |
| 314.70 | 320.48 | 310.93 | 317.15 | -0.91% | |
| 318.24 | 322.82 | 311.89 | 320.07 | +0.87% | |
| 314.01 | 320.95 | 312.36 | 317.30 | +0.94% | |
| 309.89 | 315.79 | 308.27 | 314.35 | +1.78% | |
| 306.74 | 312.19 | 303.99 | 308.86 | +0.87% | |
| 298.39 | 308.76 | 296.93 | 306.20 | +3.50% | |
| 310.44 | 320.00 | 295.00 | 295.84 | -3.10% | |
| 299.01 | 309.59 | 299.01 | 305.31 | +1.86% | |
| 293.19 | 301.71 | 292.97 | 299.73 | +1.09% | |
| 306.24 | 310.47 | 293.63 | 296.49 | -3.66% | |
| 302.02 | 311.19 | 296.29 | 307.75 | +0.37% | |
| 318.28 | 322.66 | 303.46 | 306.61 | -4.53% | |
| 312.79 | 324.28 | 312.79 | 321.16 | +2.99% | |
| 309.26 | 313.79 | 307.51 | 311.83 | +0.87% | |
| 311.52 | 314.66 | 307.96 | 309.13 | +0.84% | |
| 298.99 | 306.98 | 293.44 | 306.54 | +1.21% | |
| 303.07 | 309.18 | 299.59 | 302.87 | -0.20% | |
| 296.22 | 306.92 | 295.31 | 303.48 | +1.97% | |
| 297.07 | 304.14 | 293.06 | 297.61 | -0.87% | |
| 292.52 | 300.73 | 291.22 | 300.21 | +1.92% | |
| 290.68 | 296.90 | 288.00 | 294.56 | +0.99% | |
| 288.00 | 299.79 | 288.00 | 291.66 | -0.28% | |
| 295.00 | 312.73 | 289.05 | 292.49 | -9.09% | |
| 331.59 | 332.49 | 321.51 | 321.75 | -2.59% | |
| 327.94 | 331.31 | 324.94 | 330.30 | +1.87% | |
| 321.70 | 326.20 | 321.10 | 324.24 | +2.05% | |
| 320.34 | 320.34 | 311.88 | 317.72 | +0.21% | |
| 319.78 | 322.22 | 313.84 | 317.07 | -0.98% | |
| 317.86 | 322.71 | 315.09 | 320.21 | -0.24% | |
| 319.33 | 325.20 | 314.54 | 320.97 | +1.87% | |
| 316.31 | 320.14 | 311.54 | 315.09 | -0.27% | |
| 324.58 | 325.93 | 309.36 | 315.95 | -2.42% | |
| 323.07 | 326.98 | 318.93 | 323.78 | +1.21% | |
| 310.23 | 322.16 | 310.04 | 319.91 | +1.35% | |
| 307.69 | 316.51 | 307.57 | 315.65 | +4.87% | |
| 315.72 | 316.59 | 299.48 | 300.99 | -4.13% | |
| 320.01 | 323.58 | 312.00 | 313.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVR chart for longer ranges.