Evercore Inc. - Price History
Monthly price history for EVR (Evercore Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $188.76 | $188.76 |
| March 2024 | $192.59 | $192.59 |
| February 2024 | $187.08 | $187.08 |
| January 2024 | $171.01 | $171.73 |
| December 2023 | $170.33 | $171.05 |
| November 2023 | $146.93 | $147.55 |
| October 2023 | $128.95 | $130.18 |
| September 2023 | $136.58 | $137.88 |
| August 2023 | $138.73 | $140.05 |
| July 2023 | $133.02 | $135.06 |
| June 2023 | $121.72 | $123.59 |
| May 2023 | $106.32 | $107.95 |
| April 2023 | $111.56 | $114.07 |
| March 2023 | $112.84 | $115.38 |
| February 2023 | $128.29 | $131.18 |
| January 2023 | $126.23 | $129.81 |
| December 2022 | $106.07 | $109.08 |
| November 2022 | $112 | $115.18 |
| October 2022 | $101.54 | $105.10 |
| September 2022 | $79.46 | $82.25 |
| August 2022 | $90.52 | $93.69 |
| July 2022 | $95.88 | $99.97 |
| June 2022 | $89.78 | $93.61 |
| May 2022 | $109.53 | $114.20 |
| April 2022 | $100.76 | $105.75 |
| March 2022 | $106.06 | $111.32 |
| February 2022 | $121.01 | $127.01 |
| January 2022 | $118.27 | $124.82 |
| December 2021 | $128.72 | $135.85 |
| November 2021 | $131.42 | $138.70 |
| October 2021 | $143.22 | $151.84 |
| September 2021 | $126.08 | $133.67 |
| August 2021 | $131.71 | $139.64 |
| July 2021 | $124.08 | $132.20 |
| June 2021 | $132.12 | $140.77 |
| May 2021 | $136.90 | $145.86 |
| April 2021 | $130.91 | $140.13 |
| March 2021 | $123.08 | $131.74 |
| February 2021 | $111.89 | $119.77 |
| January 2021 | $101.42 | $109.10 |
| December 2020 | $101.93 | $109.64 |
| November 2020 | $84.53 | $90.93 |
| October 2020 | $73.46 | $79.54 |
| September 2020 | $60.46 | $65.46 |
| August 2020 | $57.15 | $61.88 |
| July 2020 | $50.61 | $55.30 |
| June 2020 | $53.92 | $58.92 |
| May 2020 | $50.43 | $55.11 |
| April 2020 | $46.76 | $51.60 |
| March 2020 | $41.74 | $46.06 |
| February 2020 | $60.38 | $66.62 |
| January 2020 | $68.87 | $76.62 |
| December 2019 | $67.20 | $74.76 |
| November 2019 | $69.55 | $77.38 |
| October 2019 | $65.71 | $73.64 |
| September 2019 | $71.47 | $80.10 |
| August 2019 | $71.17 | $79.76 |
| July 2019 | $76.48 | $86.37 |
| June 2019 | $78.43 | $88.57 |
| May 2019 | $68.39 | $77.23 |
| April 2019 | $85.66 | $97.43 |
| March 2019 | $80 | $91 |
| February 2019 | $80.97 | $92.10 |
| January 2019 | $78.22 | $89.45 |
| December 2018 | $62.57 | $71.56 |
| November 2018 | $72.19 | $82.56 |
| October 2018 | $71 | $81.69 |
| September 2018 | $87.40 | $100.55 |
| August 2018 | $92.27 | $106.15 |
| July 2018 | $97.76 | $113 |
| June 2018 | $91.22 | $105.45 |
| May 2018 | $90.32 | $104.40 |
| April 2018 | $87.19 | $101.25 |
| March 2018 | $75.09 | $87.20 |
| February 2018 | $80.13 | $93.05 |
| January 2018 | $86.23 | $100.55 |
| December 2017 | $77.18 | $90 |
| November 2017 | $74.48 | $86.85 |
| October 2017 | $68.38 | $80.10 |
| September 2017 | $68.50 | $80.25 |
| August 2017 | $64.41 | $75.45 |
| July 2017 | $66.83 | $78.65 |
| June 2017 | $59.91 | $70.50 |
| May 2017 | $57.61 | $67.80 |
| April 2017 | $62.36 | $73.75 |
| March 2017 | $65.87 | $77.90 |
| February 2017 | $67.27 | $79.55 |
| January 2017 | $65.22 | $77.45 |
| December 2016 | $57.85 | $68.70 |
| November 2016 | $56.75 | $67.40 |
| October 2016 | $45.03 | $53.75 |
| September 2016 | $43.15 | $51.51 |
| August 2016 | $42.92 | $51.24 |
| July 2016 | $42.19 | $50.67 |
| June 2016 | $36.79 | $44.19 |
| May 2016 | $43.30 | $52 |
| April 2016 | $42.74 | $51.64 |
| March 2016 | $42.83 | $51.75 |
| February 2016 | $38.62 | $46.67 |
| January 2016 | $37.13 | $45.17 |
| December 2015 | $44.44 | $54.07 |
| November 2015 | $45.64 | $55.53 |
| October 2015 | $44.13 | $54 |
| September 2015 | $41.06 | $50.24 |
| August 2015 | $42.81 | $52.38 |
| July 2015 | $47.79 | $58.80 |
| June 2015 | $43.86 | $53.96 |
| May 2015 | $41.43 | $50.97 |
| April 2015 | $38.99 | $48.24 |
| March 2015 | $41.75 | $51.66 |
| February 2015 | $41.40 | $51.23 |
| January 2015 | $38.48 | $47.87 |
| December 2014 | $42.10 | $52.37 |
| November 2014 | $40.59 | $50.50 |
| October 2014 | $41.39 | $51.77 |
| September 2014 | $37.57 | $47 |
| August 2014 | $40.95 | $51.23 |
| July 2014 | $43.40 | $54.56 |
| June 2014 | $45.85 | $57.64 |
| May 2014 | $43.79 | $55.04 |
| April 2014 | $42.32 | $53.43 |
| March 2014 | $43.76 | $55.25 |
| February 2014 | $44.07 | $55.64 |
| January 2014 | $44.03 | $55.84 |
| December 2013 | $47.14 | $59.78 |
| November 2013 | $43.25 | $54.85 |
| October 2013 | $39.62 | $50.47 |
| September 2013 | $38.64 | $49.23 |
| August 2013 | $35 | $44.59 |
| July 2013 | $37.04 | $47.42 |
| June 2013 | $30.68 | $39.28 |
| May 2013 | $31.02 | $39.72 |
| April 2013 | $29.33 | $37.75 |
| March 2013 | $32.32 | $41.60 |
| February 2013 | $31.62 | $40.70 |
| January 2013 | $29.61 | $38.32 |
| December 2012 | $23.33 | $30.19 |
| November 2012 | $21.22 | $27.47 |
| October 2012 | $21.38 | $27.90 |
| September 2012 | $20.69 | $27 |
| August 2012 | $18.93 | $24.70 |
| July 2012 | $17.62 | $23.17 |
| June 2012 | $17.78 | $23.39 |
| May 2012 | $18.79 | $24.71 |
| April 2012 | $19.94 | $26.43 |
| March 2012 | $21.93 | $29.07 |
| February 2012 | $20.51 | $27.19 |
| January 2012 | $21.11 | $28.19 |
| December 2011 | $19.94 | $26.62 |
| November 2011 | $20.74 | $27.69 |
| October 2011 | $20.39 | $27.44 |
| September 2011 | $16.94 | $22.80 |
| August 2011 | $19.49 | $26.23 |
| July 2011 | $20.97 | $28.43 |
| June 2011 | $24.57 | $33.32 |
| May 2011 | $27.29 | $37.01 |
| April 2011 | $25.60 | $34.89 |
| March 2011 | $25.16 | $34.29 |
| February 2011 | $25.30 | $34.48 |
| January 2011 | $23.57 | $32.30 |
| December 2010 | $24.82 | $34 |
| November 2010 | $22.03 | $30.18 |
| October 2010 | $22.03 | $30.36 |
| September 2010 | $20.76 | $28.61 |
| August 2010 | $17.77 | $24.49 |
| July 2010 | $16.94 | $23.48 |
| June 2010 | $16.84 | $23.35 |
| May 2010 | $23.51 | $32.60 |
| April 2010 | $25.72 | $35.84 |
| March 2010 | $21.53 | $30 |
| February 2010 | $21.61 | $30.11 |
| January 2010 | $21.33 | $29.87 |
| December 2009 | $21.71 | $30.40 |
| November 2009 | $22.14 | $31.01 |
| October 2009 | $23.20 | $32.64 |
| September 2009 | $20.77 | $29.22 |
| August 2009 | $17.90 | $25.18 |
| July 2009 | $13.91 | $19.67 |
| June 2009 | $13.89 | $19.64 |
| May 2009 | $13.67 | $19.32 |
| April 2009 | $13.26 | $18.88 |
| March 2009 | $10.85 | $15.45 |
| February 2009 | $8.58 | $12.21 |
| January 2009 | $7.81 | $11.23 |
| December 2008 | $8.69 | $12.49 |
| November 2008 | $6.96 | $10.01 |
| October 2008 | $8.34 | $12.17 |
| September 2008 | $12.31 | $17.98 |
| August 2008 | $9.08 | $13.26 |
| July 2008 | $8.86 | $13.06 |
| June 2008 | $6.44 | $9.50 |
| May 2008 | $9.88 | $14.56 |
| April 2008 | $11.34 | $16.86 |
| March 2008 | $11.94 | $17.75 |
| February 2008 | $13.21 | $19.64 |
| January 2008 | $12.17 | $18.20 |
| December 2007 | $14.41 | $21.55 |
| November 2007 | $14.02 | $20.97 |
| October 2007 | $17.24 | $25.93 |
| September 2007 | $17.48 | $26.29 |
| August 2007 | $13.93 | $20.95 |
| July 2007 | $15.89 | $24.04 |
| June 2007 | $19.68 | $29.77 |
| May 2007 | $20.96 | $31.71 |
| April 2007 | $19.07 | $28.94 |
| March 2007 | $20.55 | $31.19 |
| February 2007 | $21.10 | $32.09 |
| January 2007 | $22.28 | $33.89 |
| December 2006 | $24.22 | $36.85 |
| November 2006 | $24.25 | $36.89 |
| October 2006 | $24.11 | $36.68 |
| September 2006 | $18.93 | $28.80 |
| August 2006 | $18.90 | $28.75 |
EVR
List: Contenders
Price: $184.36
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.66%
Payout Ratio: 39.18%
Payout Ratio Range:
Dividend Per Share: 3.04 USD
Earnings Per Share: 6.36 USD
P/E Ratio: 22.79
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 362780
Ebitda: 199.0 millionMarket Capitalization: 7.5 billion
Average Dividend Frequency: 5
Years Paying Dividends: 18
DGR3: 3.84%
DGR5: 16.85%
DGR10: 16.73%