EVR
Evercore-A (EVR)
NYSE
$291.85-$0.04 (-0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $11.0B
    Market Cap
  • -7.79%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -14.28%
    Low Price$287.09
    High Price$340.50
  • 3 Months
    -15.49%
    Low Price$287.09
    High Price$374.04
  • 1 Year
    -7.79%
    Low Price$266.50
    High Price$381.16
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
290.37
294.61
289.51
291.89
+1.67%
483,260
08/20/2026
302.29
302.29
286.77
287.09
-3.78%
519,750
08/19/2026
301.04
305.93
297.62
298.38
-0.09%
473,339
08/18/2026
301.27
303.18
297.51
298.66
-1.49%
483,349
08/17/2026
306.93
309.78
300.79
303.18
-1.37%
418,059
08/14/2026
310.86
314.73
306.35
307.38
-1.62%
456,231
08/13/2026
301.52
313.82
299.72
312.43
+4.16%
726,166
08/12/2026
306.22
309.07
299.65
299.95
-1.03%
629,090
08/11/2026
300.84
309.40
298.70
303.06
+1.71%
610,667
08/10/2026
303.81
307.84
295.14
297.97
-2.61%
739,455
08/07/2026
312.04
315.77
305.83
305.94
-1.41%
337,278
08/06/2026
320.62
322.26
308.16
310.33
-2.65%
397,375
08/05/2026
324.44
324.48
316.02
318.78
-0.30%
363,661
08/04/2026
319.64
324.01
316.76
319.73
+0.44%
631,576
08/03/2026
321.28
325.15
310.64
318.34
-0.69%
580,844
07/31/2026
313.62
322.02
313.62
320.56
+2.46%
623,716
07/30/2026
305.29
315.23
296.08
312.87
+2.68%
700,193
07/29/2026
325.00
325.15
302.41
304.71
-10.51%
1,605,860
07/29/2026
$2.91 Earnings
07/28/2026
337.08
342.89
329.13
340.50
+0.11%
612,004
07/27/2026
345.42
349.98
334.42
340.11
+0.14%
343,838
07/24/2026
336.58
342.90
332.64
339.63
+1.44%
382,538
07/23/2026
329.66
336.59
328.70
334.80
-0.05%
486,916
07/22/2026
339.67
343.23
333.92
334.98
-1.63%
335,704
07/21/2026
336.29
344.38
334.37
340.52
+2.10%
458,634
07/20/2026
342.73
343.35
332.83
333.53
-2.35%
440,057
07/17/2026
346.12
347.71
337.10
341.54
-2.34%
422,971
07/16/2026
350.11
350.54
342.82
349.71
-1.11%
465,206
07/15/2026
346.97
356.81
345.07
353.65
+3.35%
590,624
07/14/2026
337.82
345.00
337.72
342.20
+2.41%
486,886
07/13/2026
335.29
337.62
330.00
334.15
-0.18%
398,656
07/10/2026
344.84
347.59
334.32
334.75
-1.47%
261,272
07/09/2026
335.80
349.41
334.88
339.75
+2.63%
394,309
07/08/2026
342.43
342.43
329.15
331.04
-4.56%
412,540
07/07/2026
354.50
355.81
345.48
346.87
-2.42%
370,693
07/06/2026
342.40
357.72
342.40
355.48
+3.75%
481,519
07/02/2026
347.24
353.16
337.03
342.64
+0.47%
377,863
07/01/2026
342.20
348.21
339.78
341.04
-0.12%
409,664
06/30/2026
334.23
345.00
333.33
341.44
+2.01%
354,120
06/29/2026
339.78
342.49
329.72
334.71
-2.14%
423,962
06/26/2026
347.24
347.24
335.28
342.02
-1.52%
523,471
06/25/2026
355.97
359.72
342.62
347.31
-1.66%
346,723
06/24/2026
367.85
369.41
350.88
353.19
-3.67%
467,312
06/23/2026
366.67
371.94
357.07
366.64
-1.98%
392,005
06/22/2026
369.11
377.21
368.45
374.04
+0.62%
345,301
06/18/2026
375.00
379.72
368.51
371.72
+1.28%
538,445
06/17/2026
374.23
381.47
365.01
367.04
-1.81%
311,970
06/16/2026
368.76
374.75
365.01
373.80
+2.26%
490,676
06/15/2026
368.00
372.55
364.21
365.53
+2.28%
269,211
06/12/2026
358.73
365.36
355.13
357.38
+0.64%
297,445
06/11/2026
342.04
355.29
340.40
355.10
+4.20%
286,646
06/10/2026
357.44
361.85
339.28
340.78
-4.57%
432,038
06/09/2026
344.63
357.79
340.71
357.11
+4.99%
560,985
06/08/2026
342.56
348.07
339.64
340.15
+0.21%
318,203
06/05/2026
345.26
348.00
335.76
339.43
-2.12%
280,911
06/04/2026
345.53
350.83
343.12
346.79
+1.97%
366,063
06/03/2026
343.20
343.92
334.29
340.09
-2.01%
343,406
06/02/2026
349.66
352.66
342.48
347.06
+0.03%
322,671
06/01/2026
336.58
347.94
330.69
346.97
+1.79%
380,013
05/29/2026
345.75
352.62
338.09
340.86
-1.49%
689,800
05/29/2026
$0.89 Dividend
05/28/2026
338.47
348.73
335.30
346.03
+1.28%
328,765
05/27/2026
342.67
346.50
338.41
341.65
-0.39%
213,632
05/26/2026
343.75
347.43
342.37
343.00
-0.65%
533,185
05/22/2026
346.81
348.31
340.19
345.23
-0.04%
280,586
05/21/2026
334.15
345.85
332.47
345.37
+2.58%
327,710
05/20/2026
324.71
337.03
321.89
336.68
+4.42%
401,032
05/19/2026
328.17
333.46
322.08
322.43
-2.61%
490,129
05/18/2026
333.74
336.33
328.57
331.07
-0.49%
433,546
05/15/2026
335.96
336.52
329.60
332.70
-2.20%
425,243
05/14/2026
339.04
344.11
331.91
340.20
+1.40%
381,729
05/13/2026
337.66
340.59
331.64
335.49
-1.36%
391,491
05/12/2026
333.14
343.48
329.00
340.11
+1.67%
373,631
05/11/2026
339.57
342.73
333.04
334.52
-1.70%
730,535
05/08/2026
327.94
342.32
327.94
340.31
+2.99%
602,042
05/07/2026
335.83
337.88
328.50
330.43
-0.61%
503,040
05/06/2026
330.72
337.78
323.03
332.46
+2.14%
579,877
05/05/2026
319.92
328.71
319.32
325.49
+2.28%
698,439
05/04/2026
312.62
319.55
310.80
318.23
+0.71%
679,738
05/01/2026
319.45
325.16
314.27
315.98
-1.40%
643,026
04/30/2026
326.25
326.25
315.77
320.47
-0.88%
1,135,692
04/29/2026
331.37
337.17
313.73
323.31
-4.81%
1,162,887
04/29/2026
$7.53 Earnings
04/28/2026
347.80
350.75
338.40
339.64
-2.09%
635,322
04/27/2026
342.83
348.48
337.66
346.90
+1.01%
620,612
04/24/2026
347.94
349.86
340.35
343.42
-1.06%
627,755
04/23/2026
348.84
351.95
337.32
347.09
-1.14%
593,038
04/22/2026
357.47
361.19
348.92
351.11
-0.40%
481,511
04/21/2026
357.98
367.05
351.98
352.53
-1.35%
618,124
04/20/2026
360.15
365.93
356.46
357.37
-1.27%
486,638
04/17/2026
362.61
371.09
361.60
361.98
+1.51%
508,443
04/16/2026
356.69
359.47
353.27
356.60
+0.13%
393,202
04/15/2026
360.47
362.90
350.95
356.13
-0.16%
458,721
04/14/2026
349.85
357.53
349.77
356.69
+2.02%
643,207
04/13/2026
332.24
351.42
330.49
349.64
+3.74%
681,378
04/10/2026
334.59
337.86
329.34
337.03
+0.88%
450,594
04/09/2026
322.30
335.00
321.46
334.10
+2.74%
491,241
04/08/2026
322.15
331.05
319.81
325.18
+6.23%
743,130
04/07/2026
301.34
309.89
296.58
306.12
+0.70%
476,229
04/06/2026
304.01
309.09
301.58
304.01
-0.05%
349,072