Skip to main content
EVR logo

Evercore Inc.

EVRNYSEFinancialsCapital Markets

$254.08Today:- (-)1Y −18.56%

As of Oct 16, 2026 close

Market cap
$10.56B
P/E (TTM)
14.17
Forward P/E
8.99
Dividend yield
1.35%
52-week range
$251.13$388.71
Volume (live)
-
Avg. volume (3M)
510.49K

Evercore (EVR) Historical Stock Prices

Analyze Evercore (EVR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Evercore (EVR) Interactive Price Chart

Interactive historical price chart showing Evercore stock price movements and trends across multiple time periods.

Loading chart...

EVR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EVR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026257.99260.43251.40254.08254.08590.33K
Oct 15, 2026255.42259.98250.25256.62256.62533.62K
Oct 14, 2026260.00263.81251.33254.45254.45676.62K
Oct 13, 2026274.48274.67262.87263.94263.94596.37K
Oct 12, 2026275.07275.07268.04272.22272.22493.91K
Oct 9, 2026270.51272.98264.64271.86271.86520.20K
Oct 8, 2026264.24268.22261.24266.75266.75514.99K
Oct 7, 2026261.79267.63259.41267.26267.26544.08K
Oct 6, 2026267.51272.23265.59268.08268.08425.88K
Oct 5, 2026262.07268.62258.13265.35265.35602.42K
Oct 2, 2026262.88265.25259.20261.68261.68670.12K
Oct 1, 2026253.74259.45251.13259.00259.00336.04K
Sep 30, 2026258.28259.44256.26257.50257.50369.39K
Sep 29, 2026263.20264.40257.17258.46258.46493.41K
Sep 28, 2026260.07265.59257.55261.62261.62396.18K
Sep 25, 2026257.81263.00257.79262.91262.91944.09K
Sep 24, 2026258.61260.42254.31256.93256.93427.86K
Sep 23, 2026260.27266.41258.61259.89259.89496.38K
Sep 22, 2026271.46272.85260.63263.20263.20594.24K
Sep 21, 2026267.18271.40260.89269.01269.01615.91K
Sep 18, 2026261.44263.57259.62262.60262.60810.86K
Sep 17, 2026267.20268.72262.47262.61262.61525.02K
Sep 16, 2026271.51275.62258.61261.83261.83667.19K
Sep 15, 2026274.14275.67268.71270.82270.82441.31K
Sep 14, 2026277.47280.86272.15275.49275.49391.73K
Sep 11, 2026287.87288.24281.04281.21281.21272.39K
Sep 10, 2026285.82290.14282.01283.62283.62375.61K
Sep 9, 2026293.43296.56287.19287.92287.92296.72K
Sep 8, 2026296.63299.40293.80295.67295.67397.41K
Sep 4, 2026294.01298.41291.81297.92297.92294.39K
Sep 3, 2026292.98300.24292.21296.91296.91413.99K
Sep 2, 2026286.15294.65284.54288.69288.69548.83K
Sep 1, 2026281.53294.08280.02286.23286.23556.89K
Aug 31, 2026287.77289.99284.86286.43286.43594.24K
Aug 28, 2026291.40294.55286.79290.11290.11356.72K
Aug 27, 2026291.55295.37287.62292.12291.23405.74K
Aug 26, 2026289.01294.04286.19291.42290.53493.85K
Aug 25, 2026291.61292.34286.64289.54288.66430.98K
Aug 24, 2026292.00294.18287.85290.11289.23499.60K
Aug 21, 2026290.37294.61289.51291.89291.00483.26K
Aug 20, 2026302.29302.29286.77287.09286.22519.75K
Aug 19, 2026301.04305.93297.62298.38297.47473.38K
Aug 18, 2026301.27303.18297.51298.66297.75483.35K
Aug 17, 2026306.93309.78300.79303.18302.26418.14K
Aug 14, 2026310.86314.73306.35307.38306.44457.00K
Aug 13, 2026301.52313.82299.72312.43311.48726.17K
Aug 12, 2026306.22309.07299.65299.95299.04619.88K
Aug 11, 2026300.84309.40298.70303.06302.14610.67K
Aug 10, 2026303.81307.84295.14297.97297.06739.46K
Aug 7, 2026312.04315.77305.83305.94305.01337.28K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.