NYSE - Nasdaq Real Time Price
USD
Evercore Inc. (EVR)
292.38
+32.52
(+12.51%)
At close: October 28 at 4:00:03 PM EDT
292.38
0.00
(0.00%)
After hours: October 28 at 4:00:41 PM EDT
Trade EVR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
275.00
294.72
275.00
292.38
292.38
1,105,100
Oct 27, 2026
261.61
265.00
257.88
259.86
259.86
802,400
Oct 26, 2026
252.36
259.99
251.85
257.40
257.40
598,500
Oct 23, 2026
248.94
254.14
248.94
251.88
251.88
569,700
Oct 22, 2026
247.42
256.35
246.75
255.39
255.39
607,100
Oct 21, 2026
255.14
255.32
250.48
252.01
252.01
601,300
Oct 20, 2026
247.96
256.64
245.47
252.10
252.10
980,600
Oct 19, 2026
260.52
260.52
247.50
247.96
247.96
778,000
Oct 16, 2026
257.99
260.43
251.40
254.08
254.08
590,400
Oct 15, 2026
255.42
259.98
250.25
256.62
256.62
533,600
Oct 14, 2026
260.00
263.81
251.33
254.45
254.45
676,600
Oct 13, 2026
274.48
274.67
262.87
263.94
263.94
596,400
Oct 12, 2026
275.07
275.07
268.04
272.22
272.22
501,800
Oct 9, 2026
270.51
272.98
264.64
271.86
271.86
520,200
Oct 8, 2026
264.24
268.22
261.24
266.75
266.75
515,200
Oct 7, 2026
261.79
267.63
259.41
267.26
267.26
544,100
Oct 6, 2026
267.51
272.23
265.59
268.08
268.08
425,900
Oct 5, 2026
262.07
268.62
258.13
265.35
265.35
602,400
Oct 2, 2026
262.88
265.26
259.20
261.68
261.68
670,100
Oct 1, 2026
253.74
259.45
251.13
259.00
259.00
336,000
Sep 30, 2026
258.28
259.44
256.26
257.50
257.50
369,400
Sep 29, 2026
263.20
264.40
257.17
258.46
258.46
567,200
Sep 28, 2026
260.07
265.59
257.55
261.62
261.62
396,200
Sep 25, 2026
257.81
263.00
257.79
262.91
262.91
944,100
Sep 24, 2026
258.61
260.42
254.31
256.93
256.93
427,900
Sep 23, 2026
260.27
266.41
258.61
259.89
259.89
496,400
Sep 22, 2026
271.46
272.85
260.63
263.20
263.20
649,300
Sep 21, 2026
267.18
271.40
260.89
269.01
269.01
662,900
Sep 18, 2026
261.44
263.57
259.62
262.60
262.60
828,400
Sep 17, 2026
267.20
268.72
262.47
262.61
262.61
539,300
Sep 16, 2026
271.51
275.62
258.61
261.83
261.83
667,200
Sep 15, 2026
274.14
275.67
268.72
270.82
270.82
441,300
Sep 14, 2026
277.47
280.86
272.15
275.49
275.49
391,700
Sep 11, 2026
287.87
288.24
281.04
281.21
281.21
274,700
Sep 10, 2026
285.82
290.14
282.01
283.62
283.62
378,500
Sep 9, 2026
293.43
296.56
287.19
287.92
287.92
299,100
Sep 8, 2026
296.63
299.40
293.80
295.67
295.67
405,300
Sep 4, 2026
294.01
298.41
291.81
297.92
297.92
332,400
Sep 3, 2026
292.98
300.24
292.21
296.91
296.91
416,100
Sep 2, 2026
286.15
294.65
284.54
288.69
288.69
551,800
Sep 1, 2026
281.53
294.08
280.02
286.23
286.23
572,000
Aug 31, 2026
287.77
289.99
284.86
286.43
286.43
607,200
Aug 28, 2026
0.89
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
291.40
294.55
286.79
290.11
290.11
356,700
Aug 27, 2026
291.55
295.37
287.62
292.12
291.23
405,700
Aug 26, 2026
289.01
294.04
286.19
291.42
290.53
493,800
Aug 25, 2026
291.61
292.34
286.64
289.54
288.66
431,000
Aug 24, 2026
292.00
294.18
287.85
290.11
289.23
499,600
Aug 21, 2026
290.37
294.61
289.51
291.89
291.00
483,300
Aug 20, 2026
302.29
302.29
286.77
287.09
286.22
519,700
Aug 19, 2026
301.04
305.93
297.62
298.38
297.47
473,400
Aug 18, 2026
301.27
303.18
297.51
298.66
297.75
483,300
Aug 17, 2026
306.93
309.78
300.79
303.18
302.26
418,100
Aug 14, 2026
310.86
314.73
306.35
307.38
306.44
457,000
Aug 13, 2026
301.52
313.82
299.72
312.43
311.48
726,100
Aug 12, 2026
306.22
309.07
299.65
299.95
299.04
619,800
Aug 11, 2026
300.84
309.40
298.70
303.06
302.14
610,700
Aug 10, 2026
303.81
307.84
295.14
297.97
297.06
739,500
Aug 7, 2026
312.04
315.77
305.83
305.94
305.01
337,300
Aug 6, 2026
320.62
322.26
308.16
310.33
309.38
397,400
Aug 5, 2026
324.44
324.48
316.02
318.78
317.81
363,700
Aug 4, 2026
319.64
324.01
316.76
319.73
318.76
631,600
Aug 3, 2026
321.28
325.15
310.64
318.34
317.37
580,900
Jul 31, 2026
313.62
322.02
313.62
320.56
319.58
623,700
Jul 30, 2026
305.29
315.23
296.08
312.87
311.92
700,200
Jul 29, 2026
325.00
325.15
302.41
304.71
303.78
1,605,900
Jul 28, 2026
337.08
342.89
329.13
340.50
339.46
613,900
Jul 27, 2026
345.42
349.98
334.42
340.11
339.07
343,800
Jul 24, 2026
336.58
342.90
332.64
339.63
338.60
382,500
Jul 23, 2026
329.66
336.59
328.70
334.80
333.78
486,900
Jul 22, 2026
339.67
343.23
333.92
334.98
333.96
335,700
Jul 21, 2026
336.29
344.38
334.37
340.52
339.48
458,600
Jul 20, 2026
342.73
343.35
332.83
333.53
332.51
440,100
Jul 17, 2026
346.12
347.71
337.10
341.54
340.50
423,000
Jul 16, 2026
350.11
350.54
342.82
349.71
348.64
465,200
Jul 15, 2026
346.97
356.81
345.07
353.65
352.57
590,600
Jul 14, 2026
337.82
345.00
337.72
342.20
341.16
486,900
Jul 13, 2026
335.29
337.62
330.00
334.15
333.13
398,600
Jul 10, 2026
344.84
347.59
334.32
334.75
333.73
261,300
Jul 9, 2026
335.80
349.41
334.88
339.75
338.71
394,300
Jul 8, 2026
342.43
342.43
329.15
331.04
330.03
412,500
Jul 7, 2026
354.50
355.81
345.48
346.87
345.81
370,700
Jul 6, 2026
342.40
357.72
342.40
355.48
354.40
481,500
Jul 2, 2026
347.24
353.16
337.03
342.64
341.60
377,900
Jul 1, 2026
342.20
348.21
339.78
341.04
340.00
409,700
Jun 30, 2026
334.23
345.00
333.33
341.44
340.40
354,100
Jun 29, 2026
339.78
342.49
329.72
334.71
333.69
424,000
Jun 26, 2026
347.24
347.24
335.28
342.02
340.98
523,500
Jun 25, 2026
355.97
359.72
342.62
347.31
346.25
346,700
Jun 24, 2026
367.85
369.41
350.88
353.19
352.11
467,300
Jun 23, 2026
366.67
371.94
357.07
366.64
365.52
391,900
Jun 22, 2026
369.11
377.21
368.45
374.04
372.90
345,300
Jun 18, 2026
375.00
379.72
368.51
371.72
370.59
538,400
Jun 17, 2026
374.23
381.47
365.01
367.04
365.92
312,000
Jun 16, 2026
368.76
374.75
365.01
373.80
372.66
490,700
Jun 15, 2026
368.00
372.55
364.21
365.53
364.42
269,200
Jun 12, 2026
358.73
365.36
355.13
357.38
356.29
297,400
Jun 11, 2026
342.04
355.29
340.40
355.10
354.02
286,600
Jun 10, 2026
357.44
361.85
339.28
340.78
339.74
432,000
Jun 9, 2026
344.63
357.79
340.71
357.11
356.02
561,000
Jun 8, 2026
342.56
348.07
339.64
340.15
339.11
318,200
Jun 5, 2026
345.26
348.00
335.76
339.43
338.40
280,900
Jun 4, 2026
345.53
350.83
343.12
346.79
345.73
366,100
Jun 3, 2026
343.20
343.92
334.29
340.09
339.05
343,600
Jun 2, 2026
349.66
352.66
342.48
347.06
346.00
322,700
Jun 1, 2026
336.58
347.94
330.69
346.97
345.91
380,000
May 29, 2026
0.89
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
345.75
352.62
338.09
340.86
339.82
689,800
May 28, 2026
339.34
349.63
336.16
346.92
344.98
328,800
May 27, 2026
343.55
347.39
339.28
342.53
340.61
213,600
May 26, 2026
344.63
348.32
343.25
343.88
341.95
533,200
May 22, 2026
347.70
349.21
341.06
346.12
344.18
280,600
May 21, 2026
335.01
346.74
333.33
346.26
344.32
327,700
May 20, 2026
325.55
337.90
322.72
337.55
335.66
401,000
May 19, 2026
329.02
334.32
322.91
323.26
321.45
490,100
May 18, 2026
334.60
337.20
329.42
331.92
330.06
433,500
May 15, 2026
336.82
337.39
330.45
333.56
331.69
425,200
May 14, 2026
339.91
345.00
332.76
341.07
339.16
381,700
May 13, 2026
338.53
341.47
332.50
336.35
334.46
391,500
May 12, 2026
334.00
344.36
329.85
340.98
339.07
373,600
May 11, 2026
340.44
343.61
333.90
335.38
333.50
730,500
May 8, 2026
328.78
343.20
328.78
341.19
339.28
602,000
May 7, 2026
336.69
338.75
329.34
331.28
329.42
503,000
May 6, 2026
331.57
338.65
323.86
333.32
331.45
579,900
May 5, 2026
320.74
329.56
320.14
326.33
324.50
698,400
May 4, 2026
313.42
320.38
311.60
319.05
317.26
679,700
May 1, 2026
320.27
326.00
315.08
316.79
315.01
643,000
Apr 30, 2026
327.09
327.09
316.58
321.29
319.49
1,135,700
Apr 29, 2026
332.22
338.04
314.54
324.14
322.32
1,162,900
Apr 28, 2026
348.69
351.65
339.27
340.51
338.60
635,300
Apr 27, 2026
343.71
349.38
338.53
347.79
345.84
620,600
Apr 24, 2026
348.83
350.76
341.23
344.30
342.37
627,800
Apr 23, 2026
349.74
352.86
338.19
347.98
346.03
593,000
Apr 22, 2026
358.39
362.12
349.82
352.01
350.04
481,500
Apr 21, 2026
358.90
367.99
352.89
353.44
351.46
618,300
Apr 20, 2026
361.08
366.87
357.38
358.29
356.28
486,700
Apr 17, 2026
363.54
372.05
362.53
362.91
360.88
508,400
Apr 16, 2026
357.61
360.39
354.18
357.52
355.52
393,200
Apr 15, 2026
361.40
363.83
351.85
357.05
355.05
458,700
Apr 14, 2026
350.75
358.45
350.67
357.61
355.61
643,100
Apr 13, 2026
333.09
352.32
331.35
350.54
348.58
681,400
Apr 10, 2026
335.45
338.73
330.19
337.90
336.01
450,600
Apr 9, 2026
323.13
335.86
322.29
334.96
333.08
491,300
Apr 8, 2026
322.98
331.90
320.63
326.02
324.19
743,100
Apr 7, 2026
302.12
310.69
297.34
306.91
305.19
476,100
Apr 6, 2026
304.79
309.89
302.36
304.79
303.08
349,100
Apr 2, 2026
291.96
308.81
289.53
304.95
303.24
511,600
Apr 1, 2026
303.36
309.82
300.46
301.28
299.59
657,300
Mar 31, 2026
291.72
304.41
288.80
298.51
296.84
989,000
Mar 30, 2026
282.96
288.20
280.38
285.22
283.62
409,400
Mar 27, 2026
280.89
285.12
274.50
279.05
277.49
345,800
Mar 26, 2026
282.57
291.54
282.57
284.75
283.15
340,500
Mar 25, 2026
284.61
289.73
276.12
286.87
285.26
648,300
Mar 24, 2026
276.00
280.48
273.83
278.43
276.87
789,600
Mar 23, 2026
289.54
289.63
278.92
279.12
277.56
909,500
Mar 20, 2026
274.25
277.95
271.00
274.87
273.33
793,600
Mar 19, 2026
271.00
277.41
269.57
274.89
273.35
747,100
Mar 18, 2026
283.02
284.94
274.63
275.03
273.49
885,600
Mar 17, 2026
277.59
282.58
277.59
278.69
277.13
658,700
Mar 16, 2026
275.00
280.72
270.75
272.32
270.79
726,000
Mar 13, 2026
270.17
274.96
266.78
268.24
266.74
872,800
Mar 12, 2026
281.80
284.39
265.87
267.19
265.69
1,403,400
Mar 11, 2026
285.44
290.05
278.33
288.33
286.71
541,900
Mar 10, 2026
288.63
293.00
282.19
286.95
285.34
521,000
Mar 9, 2026
280.93
286.05
270.91
285.78
284.18
1,080,700
Mar 6, 2026
294.96
295.94
280.66
289.02
287.40
964,400
Mar 5, 2026
310.66
316.58
299.32
302.77
301.07
595,200
Mar 4, 2026
310.28
317.41
308.82
313.43
311.67
499,000
Mar 3, 2026
302.89
313.32
299.00
307.77
306.05
687,800
Mar 2, 2026
299.61
316.96
298.47
314.48
312.72
479,900
Feb 27, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
317.34
317.34
300.36
308.84
307.11
1,196,000
Feb 26, 2026
322.13
328.42
318.21
326.95
324.28
515,200
Feb 25, 2026
319.50
320.25
312.53
318.94
316.34
447,100
Feb 24, 2026
303.90
318.22
299.91
313.24
310.68
720,600
Feb 23, 2026
323.82
327.95
303.62
305.27
302.78
785,500
Feb 20, 2026
324.01
332.20
319.09
328.14
325.46
444,100
Feb 19, 2026
330.57
332.00
322.00
326.87
324.20
581,900
Feb 18, 2026
321.94
334.71
321.94
331.04
328.34
575,800
Feb 17, 2026
325.37
326.39
317.19
320.01
317.40
611,300
Feb 13, 2026
321.62
328.71
314.42
322.28
319.65
604,600
Feb 12, 2026
339.72
352.11
305.01
319.17
316.57
1,164,800
Feb 11, 2026
363.16
366.23
344.53
345.55
342.73
494,300
Feb 10, 2026
361.82
368.61
354.60
362.18
359.22
508,100
Feb 9, 2026
357.00
369.64
353.20
359.65
356.72
556,700
Feb 6, 2026
352.01
367.52
349.52
357.73
354.81
698,800
Feb 5, 2026
342.60
357.87
333.25
351.14
348.27
998,300
Feb 4, 2026
356.62
361.00
340.00
356.36
353.45
877,600
Feb 3, 2026
354.51
357.65
334.82
338.73
335.97
680,700
Feb 2, 2026
356.07
362.34
351.64
354.68
351.79
500,900
Jan 30, 2026
352.55
360.41
350.07
353.27
350.39
406,500
Jan 29, 2026
367.10
371.33
352.56
355.91
353.01
577,200
Jan 28, 2026
364.60
365.64
357.68
363.18
360.22
307,400
Jan 27, 2026
363.62
365.82
360.96
363.51
360.54
307,800
Jan 26, 2026
369.74
369.74
363.19
363.90
360.93
364,900
Jan 23, 2026
368.99
370.89
360.82
362.00
359.05
246,700
Jan 22, 2026
377.84
377.96
370.49
372.00
368.96
220,900
Jan 21, 2026
370.20
380.52
367.00
372.27
369.23
356,900
Jan 20, 2026
367.50
379.88
352.00
366.50
363.51
348,000
Jan 16, 2026
383.67
388.71
376.91
378.84
375.75
469,600
Jan 15, 2026
368.98
384.11
367.50
383.12
379.99
413,600
Jan 14, 2026
363.58
368.57
355.16
366.54
363.55
281,800
Jan 13, 2026
370.66
371.99
363.04
365.72
362.74
285,300
Jan 12, 2026
364.07
371.51
359.30
370.67
367.65
293,900
Jan 9, 2026
366.88
374.77
360.81
369.01
366.00
326,300
Jan 8, 2026
374.08
374.30
364.08
365.67
362.69
370,800
Jan 7, 2026
373.97
376.35
368.60
373.05
370.01
373,900
Jan 6, 2026
363.42
375.51
356.19
374.02
370.97
489,900
Jan 5, 2026
351.30
373.47
351.30
364.47
361.50
491,500
Jan 2, 2026
341.04
352.11
341.04
351.27
348.40
175,100
Dec 31, 2025
342.97
346.00
338.95
340.25
337.47
210,700
Dec 30, 2025
347.00
348.49
341.60
343.64
340.84
186,100
Dec 29, 2025
351.20
352.12
343.81
347.19
344.36
172,700
Dec 26, 2025
351.16
353.30
348.71
352.18
349.31
168,200
Dec 24, 2025
347.23
352.87
342.58
350.42
347.56
94,500
Dec 23, 2025
351.08
353.15
347.06
348.48
345.64
181,600
Dec 22, 2025
345.00
352.63
344.85
351.23
348.36
304,300
Dec 19, 2025
338.80
342.77
337.08
342.36
339.57
525,800
Dec 18, 2025
338.45
343.09
336.28
338.25
335.49
295,700
Dec 17, 2025
340.00
342.28
330.45
334.02
331.29
332,700
Dec 16, 2025
336.62
339.19
332.50
337.22
334.47
415,600
Dec 15, 2025
340.95
342.29
335.00
336.69
333.94
430,100
Dec 12, 2025
346.46
346.46
331.61
337.03
334.28
401,000
Dec 11, 2025
341.14
349.91
340.91
344.67
341.86
254,600
Dec 10, 2025
339.47
346.54
334.25
344.73
341.92
339,900
Dec 9, 2025
328.20
344.66
328.20
339.99
337.22
405,100
Dec 8, 2025
322.25
336.18
319.69
329.83
327.14
331,200
Dec 5, 2025
326.85
337.45
325.15
331.69
328.98
433,200
Dec 4, 2025
328.00
332.44
325.55
328.30
325.62
456,000
Dec 3, 2025
319.15
328.29
316.17
327.39
324.72
280,200
Dec 2, 2025
319.71
321.67
315.24
318.70
316.10
309,100
Dec 1, 2025
314.70
320.48
310.93
317.15
314.56
259,400
Nov 28, 2025
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
318.24
322.82
311.89
320.07
317.46
177,400
Nov 26, 2025
314.01
320.95
312.36
317.30
313.88
317,500
Nov 25, 2025
309.89
315.79
308.27
314.35
310.96
331,300
Nov 24, 2025
306.74
312.19
303.99
308.86
305.53
293,900
Nov 21, 2025
298.39
308.76
296.93
306.20
302.90
395,000
Nov 20, 2025
310.44
320.00
295.00
295.84
292.65
482,100
Nov 19, 2025
299.01
309.59
299.01
305.31
302.02
429,000
Nov 18, 2025
293.19
301.71
292.97
299.73
296.50
317,200
Nov 17, 2025
306.24
310.47
293.63
296.49
293.29
368,600
Nov 14, 2025
302.02
311.19
296.29
307.75
304.43
344,600
Nov 13, 2025
318.28
322.66
303.46
306.61
303.30
369,400
Nov 12, 2025
312.79
324.28
312.79
321.16
317.70
382,800
Nov 11, 2025
309.26
313.79
307.51
311.83
308.47
167,700
Nov 10, 2025
311.52
314.66
307.96
309.13
305.80
243,800
Nov 7, 2025
298.99
306.98
293.44
306.54
303.23
522,600
Nov 6, 2025
303.07
309.18
299.59
302.87
299.60
238,600
Nov 5, 2025
296.22
306.92
295.31
303.48
300.21
292,300
Nov 4, 2025
297.07
304.14
293.06
297.61
294.40
729,400
Nov 3, 2025
292.52
300.73
291.22
300.21
296.97
474,600
Oct 31, 2025
290.68
296.90
288.00
294.56
291.38
526,000
Oct 30, 2025
288.00
299.79
288.00
291.66
288.51
595,600
Oct 29, 2025
295.00
312.73
289.05
292.49
289.34
1,439,500
