EVR
Evercore-A (EVR)
NYSE
$281.17-$0.04 (-0.02%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $10.8B
    Market Cap
  • -16.84%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -6.93%
    Low Price$281.21
    High Price$311.48
  • 3 Months
    -20.57%
    Low Price$281.21
    High Price$372.90
  • 1 Year
    -16.84%
    Low Price$265.69
    High Price$379.99
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
287.87
288.24
281.04
281.21
-0.85%
274,739
09/10/2026
285.82
290.14
282.01
283.62
-1.49%
378,484
09/09/2026
293.43
296.56
287.19
287.92
-2.62%
299,141
09/08/2026
296.63
299.40
293.80
295.67
-0.76%
405,338
09/04/2026
294.01
298.41
291.81
297.92
+0.34%
332,424
09/03/2026
292.98
300.24
292.21
296.91
+2.85%
416,053
09/02/2026
286.15
294.65
284.54
288.69
+0.86%
551,808
09/01/2026
281.53
294.08
280.02
286.23
-0.07%
571,971
08/31/2026
287.77
289.99
284.86
286.43
-1.27%
607,218
08/28/2026
291.40
294.55
286.79
290.11
-0.38%
356,767
08/28/2026
$0.89 Dividend
08/27/2026
290.66
294.47
286.74
291.23
+0.24%
405,759
08/26/2026
288.13
293.14
285.32
290.53
+0.65%
493,848
08/25/2026
290.72
291.45
285.77
288.66
-0.20%
430,978
08/24/2026
291.11
293.28
286.97
289.23
-0.61%
499,589
08/21/2026
289.49
293.71
288.63
291.00
+1.67%
483,260
08/20/2026
301.37
301.37
285.90
286.22
-3.78%
519,750
08/19/2026
300.12
305.00
296.71
297.47
-0.09%
473,339
08/18/2026
300.35
302.26
296.60
297.75
-1.49%
483,349
08/17/2026
305.99
308.84
299.87
302.26
-1.37%
418,059
08/14/2026
309.91
313.77
305.42
306.44
-1.62%
456,231
08/13/2026
300.60
312.86
298.81
311.48
+4.16%
726,166
08/12/2026
305.29
308.13
298.74
299.04
-1.03%
629,090
08/11/2026
299.92
308.46
297.79
302.14
+1.71%
610,667
08/10/2026
302.88
306.90
294.24
297.06
-2.61%
739,455
08/07/2026
311.09
314.81
304.90
305.01
-1.41%
337,278
08/06/2026
319.64
321.28
307.22
309.38
-2.65%
397,375
08/05/2026
323.45
323.49
315.06
317.81
-0.30%
363,661
08/04/2026
318.67
323.02
315.79
318.76
+0.44%
631,576
08/03/2026
320.30
324.16
309.69
317.37
-0.69%
580,844
07/31/2026
312.66
321.03
312.66
319.58
+2.46%
623,716
07/30/2026
304.36
314.27
295.18
311.92
+2.68%
700,193
07/29/2026
324.01
324.16
301.49
303.78
-10.51%
1,605,860
07/29/2026
$2.91 Earnings
07/28/2026
336.05
341.85
328.13
339.46
+0.11%
612,004
07/27/2026
344.37
348.91
333.40
339.07
+0.14%
343,838
07/24/2026
335.55
341.86
331.63
338.60
+1.44%
382,538
07/23/2026
328.66
335.56
327.70
333.78
-0.05%
486,916
07/22/2026
338.64
342.18
332.90
333.96
-1.63%
335,704
07/21/2026
335.27
343.33
333.35
339.48
+2.10%
458,634
07/20/2026
341.69
342.30
331.82
332.51
-2.35%
440,057
07/17/2026
345.06
346.65
336.07
340.50
-2.34%
422,971
07/16/2026
349.04
349.48
341.78
348.64
-1.11%
465,206
07/15/2026
345.91
355.72
344.02
352.57
+3.35%
590,624
07/14/2026
336.79
343.95
336.69
341.16
+2.41%
486,886
07/13/2026
334.27
336.59
328.99
333.13
-0.18%
398,656
07/10/2026
343.79
346.53
333.30
333.73
-1.47%
261,272
07/09/2026
334.78
348.35
333.86
338.71
+2.63%
394,309
07/08/2026
341.39
341.39
328.15
330.03
-4.56%
412,540
07/07/2026
353.42
354.73
344.43
345.81
-2.42%
370,693
07/06/2026
341.36
356.63
341.36
354.40
+3.75%
481,519
07/02/2026
346.18
352.08
336.00
341.60
+0.47%
377,863
07/01/2026
341.16
347.15
338.75
340.00
-0.12%
409,664
06/30/2026
333.21
343.95
332.31
340.40
+2.01%
354,120
06/29/2026
338.74
341.45
328.72
333.69
-2.14%
423,962
06/26/2026
346.18
346.18
334.26
340.98
-1.52%
523,471
06/25/2026
354.89
358.62
341.58
346.25
-1.66%
346,723
06/24/2026
366.73
368.28
349.81
352.11
-3.67%
467,312
06/23/2026
365.55
370.81
355.98
365.52
-1.98%
392,005
06/22/2026
367.99
376.06
367.32
372.90
+0.62%
345,301
06/18/2026
373.86
378.56
367.39
370.59
+1.28%
538,445
06/17/2026
373.09
380.31
363.90
365.92
-1.81%
311,970
06/16/2026
367.64
373.61
363.90
372.66
+2.26%
490,676
06/15/2026
366.88
371.41
363.10
364.42
+2.28%
269,211
06/12/2026
357.64
364.25
354.05
356.29
+0.64%
297,445
06/11/2026
341.00
354.21
339.36
354.02
+4.20%
286,646
06/10/2026
356.35
360.74
338.24
339.74
-4.57%
432,038
06/09/2026
343.58
356.70
339.67
356.02
+4.99%
560,985
06/08/2026
341.52
347.01
338.61
339.11
+0.21%
318,203
06/05/2026
344.21
346.94
334.74
338.40
-2.12%
280,911
06/04/2026
344.48
349.76
342.07
345.73
+1.97%
366,063
06/03/2026
342.15
342.87
333.27
339.05
-2.01%
343,406
06/02/2026
348.59
351.59
341.44
346.00
+0.03%
322,671
06/01/2026
335.55
346.88
329.68
345.91
+1.79%
380,013
05/29/2026
344.70
351.55
337.05
339.82
-1.49%
689,800
05/29/2026
$0.89 Dividend
05/28/2026
337.44
347.67
334.28
344.98
+1.28%
328,765
05/27/2026
341.62
345.44
337.38
340.61
-0.39%
213,632
05/26/2026
342.70
346.37
341.33
341.95
-0.65%
533,185
05/22/2026
345.75
347.25
339.15
344.18
-0.04%
280,586
05/21/2026
333.13
344.80
331.46
344.32
+2.58%
327,710
05/20/2026
323.73
336.01
320.91
335.66
+4.42%
401,032
05/19/2026
327.17
332.45
321.10
321.45
-2.61%
490,129
05/18/2026
332.72
335.31
327.57
330.06
-0.49%
433,546
05/15/2026
334.93
335.50
328.60
331.69
-2.20%
425,243
05/14/2026
338.01
343.07
330.90
339.16
+1.40%
381,729
05/13/2026
336.63
339.56
330.63
334.46
-1.36%
391,491
05/12/2026
332.13
342.43
328.00
339.07
+1.67%
373,631
05/11/2026
338.53
341.68
332.03
333.50
-1.70%
730,535
05/08/2026
326.94
341.28
326.94
339.28
+2.99%
602,042
05/07/2026
334.80
336.85
327.49
329.42
-0.61%
503,040
05/06/2026
329.71
336.75
322.04
331.45
+2.14%
579,877
05/05/2026
318.94
327.71
318.35
324.50
+2.28%
698,439
05/04/2026
311.66
318.58
309.85
317.26
+0.71%
679,738
05/01/2026
318.48
324.17
313.31
315.01
-1.40%
643,026
04/30/2026
325.26
325.26
314.81
319.49
-0.88%
1,135,692
04/29/2026
330.36
336.15
312.78
322.32
-4.81%
1,162,887
04/29/2026
$7.53 Earnings
04/28/2026
346.74
349.68
337.37
338.60
-2.09%
635,322
04/27/2026
341.78
347.42
336.63
345.84
+1.01%
620,612