Evercore Inc. ( EVR) - Price History
Monthly price history for EVR (Evercore Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $340.52 | $340.52 |
| June 2026 | $341.44 | $341.44 |
| May 2026 | $340.86 | $340.86 |
| April 2026 | $320.47 | $321.29 |
| March 2026 | $297.74 | $298.51 |
| February 2026 | $308.05 | $308.84 |
| January 2026 | $351.46 | $353.27 |
| December 2025 | $338.50 | $340.25 |
| November 2025 | $318.43 | $320.07 |
| October 2025 | $292.27 | $294.56 |
| September 2025 | $334.70 | $337.32 |
| August 2025 | $319.05 | $321.55 |
| July 2025 | $298.03 | $301.14 |
| June 2025 | $267.23 | $270.02 |
| May 2025 | $229.10 | $231.49 |
| April 2025 | $202.44 | $205.29 |
| March 2025 | $196.95 | $199.72 |
| February 2025 | $238.45 | $241.80 |
| January 2025 | $286.27 | $291.27 |
| December 2024 | $272.43 | $277.19 |
| November 2024 | $302.62 | $307.90 |
| October 2024 | $258.96 | $264.17 |
| September 2024 | $248.34 | $253.34 |
| August 2024 | $240.90 | $245.74 |
| July 2024 | $244.65 | $250.39 |
| June 2024 | $203.65 | $208.43 |
| May 2024 | $198.29 | $202.94 |
| April 2024 | $176.64 | $181.50 |
| March 2024 | $187.43 | $192.59 |
| February 2024 | $182.07 | $187.08 |
| January 2024 | $166.43 | $171.73 |
| December 2023 | $165.77 | $171.05 |
| November 2023 | $142.99 | $147.55 |
| October 2023 | $125.49 | $130.18 |
| September 2023 | $132.92 | $137.88 |
| August 2023 | $135.01 | $140.05 |
| July 2023 | $129.45 | $135.06 |
| June 2023 | $118.46 | $123.59 |
| May 2023 | $103.47 | $107.95 |
| April 2023 | $108.57 | $114.07 |
| March 2023 | $109.81 | $115.38 |
| February 2023 | $124.85 | $131.18 |
| January 2023 | $122.84 | $129.81 |
| December 2022 | $103.22 | $109.08 |
| November 2022 | $109 | $115.18 |
| October 2022 | $98.82 | $105.10 |
| September 2022 | $77.34 | $82.25 |
| August 2022 | $88.09 | $93.69 |
| July 2022 | $93.31 | $99.97 |
| June 2022 | $87.37 | $93.61 |
| May 2022 | $106.59 | $114.20 |
| April 2022 | $98.06 | $105.75 |
| March 2022 | $103.22 | $111.32 |
| February 2022 | $117.77 | $127.01 |
| January 2022 | $115.10 | $124.82 |
| December 2021 | $125.27 | $135.85 |
| November 2021 | $127.90 | $138.70 |
| October 2021 | $139.38 | $151.84 |
| September 2021 | $122.70 | $133.67 |
| August 2021 | $128.18 | $139.64 |
| July 2021 | $120.75 | $132.20 |
| June 2021 | $128.58 | $140.77 |
| May 2021 | $133.23 | $145.86 |
| April 2021 | $127.40 | $140.13 |
| March 2021 | $119.78 | $131.74 |
| February 2021 | $108.89 | $119.77 |
| January 2021 | $98.71 | $109.10 |
| December 2020 | $99.19 | $109.64 |
| November 2020 | $82.27 | $90.93 |
| October 2020 | $71.49 | $79.54 |
| September 2020 | $58.84 | $65.46 |
| August 2020 | $55.62 | $61.88 |
| July 2020 | $49.25 | $55.30 |
| June 2020 | $52.48 | $58.92 |
| May 2020 | $49.08 | $55.11 |
| April 2020 | $45.51 | $51.60 |
| March 2020 | $40.62 | $46.06 |
| February 2020 | $58.76 | $66.62 |
| January 2020 | $67.02 | $76.62 |
| December 2019 | $65.40 | $74.76 |
| November 2019 | $67.69 | $77.38 |
| October 2019 | $63.95 | $73.64 |
| September 2019 | $69.56 | $80.10 |
| August 2019 | $69.26 | $79.76 |
| July 2019 | $74.44 | $86.37 |
| June 2019 | $76.33 | $88.57 |
| May 2019 | $66.56 | $77.23 |
| April 2019 | $83.36 | $97.43 |
| March 2019 | $77.86 | $91 |
| February 2019 | $78.80 | $92.10 |
| January 2019 | $76.12 | $89.45 |
| December 2018 | $60.90 | $71.56 |
| November 2018 | $70.26 | $82.56 |
| October 2018 | $69.10 | $81.69 |
| September 2018 | $85.06 | $100.55 |
| August 2018 | $89.79 | $106.15 |
| July 2018 | $95.14 | $113 |
| June 2018 | $88.78 | $105.45 |
| May 2018 | $87.90 | $104.40 |
| April 2018 | $84.86 | $101.25 |
| March 2018 | $73.08 | $87.20 |
| February 2018 | $77.98 | $93.05 |
| January 2018 | $83.92 | $100.55 |
| December 2017 | $75.11 | $90 |
| November 2017 | $72.48 | $86.85 |
| October 2017 | $66.54 | $80.10 |
| September 2017 | $66.67 | $80.25 |
| August 2017 | $62.68 | $75.45 |
| July 2017 | $65.04 | $78.65 |
| June 2017 | $58.30 | $70.50 |
| May 2017 | $56.07 | $67.80 |
| April 2017 | $60.69 | $73.75 |
| March 2017 | $64.11 | $77.90 |
| February 2017 | $65.46 | $79.55 |
| January 2017 | $63.47 | $77.45 |
| December 2016 | $56.30 | $68.70 |
| November 2016 | $55.23 | $67.40 |
| October 2016 | $43.82 | $53.75 |
| September 2016 | $41.99 | $51.51 |
| August 2016 | $41.77 | $51.24 |
| July 2016 | $41.06 | $50.67 |
| June 2016 | $35.81 | $44.19 |
| May 2016 | $42.14 | $52 |
| April 2016 | $41.59 | $51.64 |
| March 2016 | $41.68 | $51.75 |
| February 2016 | $37.59 | $46.67 |
| January 2016 | $36.13 | $45.17 |
| December 2015 | $43.25 | $54.07 |
| November 2015 | $44.42 | $55.53 |
| October 2015 | $42.95 | $54 |
| September 2015 | $39.96 | $50.24 |
| August 2015 | $41.66 | $52.38 |
| July 2015 | $46.51 | $58.80 |
| June 2015 | $42.68 | $53.96 |
| May 2015 | $40.32 | $50.97 |
| April 2015 | $37.94 | $48.24 |
| March 2015 | $40.63 | $51.66 |
| February 2015 | $40.29 | $51.23 |
| January 2015 | $37.45 | $47.87 |
| December 2014 | $40.97 | $52.37 |
| November 2014 | $39.51 | $50.50 |
| October 2014 | $40.28 | $51.77 |
| September 2014 | $36.57 | $47 |
| August 2014 | $39.86 | $51.23 |
| July 2014 | $42.24 | $54.56 |
| June 2014 | $44.62 | $57.64 |
| May 2014 | $42.61 | $55.04 |
| April 2014 | $41.18 | $53.43 |
| March 2014 | $42.58 | $55.25 |
| February 2014 | $42.88 | $55.64 |
| January 2014 | $42.85 | $55.84 |
| December 2013 | $45.87 | $59.78 |
| November 2013 | $42.09 | $54.85 |
| October 2013 | $38.55 | $50.47 |
| September 2013 | $37.61 | $49.23 |
| August 2013 | $34.06 | $44.59 |
| July 2013 | $36.04 | $47.42 |
| June 2013 | $29.86 | $39.28 |
| May 2013 | $30.19 | $39.72 |
| April 2013 | $28.54 | $37.75 |
| March 2013 | $31.45 | $41.60 |
| February 2013 | $30.77 | $40.70 |
| January 2013 | $28.81 | $38.32 |
| December 2012 | $22.70 | $30.19 |
| November 2012 | $20.66 | $27.47 |
| October 2012 | $20.81 | $27.90 |
| September 2012 | $20.14 | $27 |
| August 2012 | $18.42 | $24.70 |
| July 2012 | $17.14 | $23.17 |
| June 2012 | $17.31 | $23.39 |
| May 2012 | $18.28 | $24.71 |
| April 2012 | $19.40 | $26.43 |
| March 2012 | $21.34 | $29.07 |
| February 2012 | $19.96 | $27.19 |
| January 2012 | $20.55 | $28.19 |
| December 2011 | $19.40 | $26.62 |
| November 2011 | $20.18 | $27.69 |
| October 2011 | $19.84 | $27.44 |
| September 2011 | $16.49 | $22.80 |
| August 2011 | $18.97 | $26.23 |
| July 2011 | $20.40 | $28.43 |
| June 2011 | $23.92 | $33.32 |
| May 2011 | $26.56 | $37.01 |
| April 2011 | $24.91 | $34.89 |
| March 2011 | $24.49 | $34.29 |
| February 2011 | $24.62 | $34.48 |
| January 2011 | $22.94 | $32.30 |
| December 2010 | $24.15 | $34 |
| November 2010 | $21.44 | $30.18 |
| October 2010 | $21.44 | $30.36 |
| September 2010 | $20.20 | $28.61 |
| August 2010 | $17.29 | $24.49 |
| July 2010 | $16.48 | $23.48 |
| June 2010 | $16.39 | $23.35 |
| May 2010 | $22.88 | $32.60 |
| April 2010 | $25.03 | $35.84 |
| March 2010 | $20.95 | $30 |
| February 2010 | $21.03 | $30.11 |
| January 2010 | $20.76 | $29.87 |
| December 2009 | $21.12 | $30.40 |
| November 2009 | $21.55 | $31.01 |
| October 2009 | $22.58 | $32.64 |
| September 2009 | $20.21 | $29.22 |
| August 2009 | $17.42 | $25.18 |
| July 2009 | $13.54 | $19.67 |
| June 2009 | $13.52 | $19.64 |
| May 2009 | $13.30 | $19.32 |
| April 2009 | $12.91 | $18.88 |
| March 2009 | $10.56 | $15.45 |
| February 2009 | $8.35 | $12.21 |
| January 2009 | $7.60 | $11.23 |
| December 2008 | $8.46 | $12.49 |
| November 2008 | $6.78 | $10.01 |
| October 2008 | $8.11 | $12.17 |
| September 2008 | $11.98 | $17.98 |
| August 2008 | $8.84 | $13.26 |
| July 2008 | $8.62 | $13.06 |
| June 2008 | $6.27 | $9.50 |
| May 2008 | $9.61 | $14.56 |
| April 2008 | $11.04 | $16.86 |
| March 2008 | $11.62 | $17.75 |
| February 2008 | $12.86 | $19.64 |
| January 2008 | $11.85 | $18.20 |
| December 2007 | $14.03 | $21.55 |
| November 2007 | $13.65 | $20.97 |
| October 2007 | $16.78 | $25.93 |
| September 2007 | $17.01 | $26.29 |
| August 2007 | $13.56 | $20.95 |
| July 2007 | $15.46 | $24.04 |
| June 2007 | $19.15 | $29.77 |
| May 2007 | $20.40 | $31.71 |
| April 2007 | $18.56 | $28.94 |
| March 2007 | $20 | $31.19 |
| February 2007 | $20.53 | $32.09 |
| January 2007 | $21.68 | $33.89 |
| December 2006 | $23.58 | $36.85 |
| November 2006 | $23.60 | $36.89 |
| October 2006 | $23.47 | $36.68 |
| September 2006 | $18.43 | $28.80 |
| August 2006 | $18.39 | $28.75 |
EVR
List: Contenders
Price: $340.52
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 44.26%
Payout Ratio Range:
Dividend Per Share: 3.56 USD
Earnings Per Share: 17.77 USD
P/E Ratio: 18.36
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 362780
Ebitda: 199.0 millionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -4.22%
DGR5: 2.44%
DGR10: 14.13%