EVR
Evercore-A (EVR)
NYSE
$298.18+$3.38 (+1.14%)
Price as of Nov 11, 2026 7:30 PM EST
  • $11.2B
    Market Cap
  • -4.43%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +8.44%
    Low Price$247.96
    High Price$311.03
  • 3 Months
    -0.76%
    Low Price$247.96
    High Price$311.48
  • 1 Year
    -4.43%
    Low Price$247.96
    High Price$379.99
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
294.99
299.47
291.12
294.80
-0.17%
258,179
11/09/2026
293.05
298.57
290.33
295.30
+3.74%
415,030
11/06/2026
288.47
293.43
283.99
284.65
-1.89%
293,189
11/05/2026
311.04
315.00
285.68
290.13
-6.72%
624,381
11/04/2026
304.02
311.46
303.58
311.03
+4.65%
527,811
11/03/2026
303.64
306.73
296.40
297.20
-2.00%
461,462
11/02/2026
296.90
312.92
296.52
303.26
+4.39%
744,223
10/30/2026
291.30
295.93
286.03
290.50
-2.38%
539,275
10/29/2026
298.10
303.62
295.14
297.59
+1.78%
745,714
10/28/2026
275.00
294.72
275.00
292.38
+12.51%
1,105,089
10/28/2026
$4.28 Earnings
10/27/2026
261.61
265.00
257.88
259.86
+0.96%
802,394
10/26/2026
252.36
259.99
251.85
257.40
+2.19%
598,519
10/23/2026
248.94
254.14
248.94
251.88
-1.37%
569,685
10/22/2026
247.42
256.35
246.75
255.39
+1.34%
607,250
10/21/2026
255.14
255.32
250.48
252.01
-0.04%
601,291
10/20/2026
247.96
256.64
245.47
252.10
+1.67%
980,619
10/19/2026
260.52
260.52
247.50
247.96
-2.41%
778,016
10/16/2026
257.99
260.43
251.40
254.08
-0.99%
590,446
10/15/2026
255.42
259.98
250.25
256.62
+0.85%
533,629
10/14/2026
260.00
263.81
251.33
254.45
-3.60%
676,667
10/13/2026
274.48
274.67
262.87
263.94
-3.04%
596,402
10/12/2026
275.07
275.07
268.04
272.22
+0.13%
501,850
10/09/2026
270.51
272.98
264.64
271.86
+1.92%
520,208
10/08/2026
264.24
268.22
261.24
266.75
-0.19%
515,244
10/07/2026
261.79
267.63
259.41
267.26
-0.31%
544,081
10/06/2026
267.51
272.23
265.59
268.08
+1.03%
425,888
10/05/2026
262.07
268.62
258.13
265.35
+1.40%
602,447
10/02/2026
262.88
265.26
259.20
261.68
+1.03%
670,124
10/01/2026
253.74
259.45
251.13
259.00
+0.58%
336,042
09/30/2026
258.28
259.44
256.26
257.50
-0.37%
369,393
09/29/2026
263.20
264.40
257.17
258.46
-1.21%
567,199
09/28/2026
260.07
265.59
257.55
261.62
-0.49%
396,178
09/25/2026
257.81
263.00
257.79
262.91
+2.33%
944,124
09/24/2026
258.61
260.42
254.31
256.93
-1.14%
427,908
09/23/2026
260.27
266.41
258.61
259.89
-1.26%
496,388
09/22/2026
271.46
272.85
260.63
263.20
-2.16%
649,341
09/21/2026
267.18
271.40
260.89
269.01
+2.44%
662,926
09/18/2026
261.44
263.57
259.62
262.60
-0.004%
828,437
09/17/2026
267.20
268.72
262.47
262.61
+0.30%
539,279
09/16/2026
271.51
275.62
258.61
261.83
-3.32%
667,229
09/15/2026
274.14
275.67
268.72
270.82
-1.70%
441,312
09/14/2026
277.47
280.86
272.15
275.49
-2.03%
391,742
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