Evercore Inc. ( EVR) - Price History
Monthly price history for EVR (Evercore Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $251.88 | $251.88 |
| September 2026 | $257.50 | $257.50 |
| August 2026 | $286.43 | $286.43 |
| July 2026 | $319.58 | $320.56 |
| June 2026 | $340.40 | $341.44 |
| May 2026 | $339.82 | $340.86 |
| April 2026 | $319.49 | $321.29 |
| March 2026 | $296.84 | $298.51 |
| February 2026 | $307.11 | $308.84 |
| January 2026 | $350.39 | $353.27 |
| December 2025 | $337.47 | $340.25 |
| November 2025 | $317.46 | $320.07 |
| October 2025 | $291.38 | $294.56 |
| September 2025 | $333.68 | $337.32 |
| August 2025 | $318.08 | $321.55 |
| July 2025 | $297.12 | $301.14 |
| June 2025 | $266.42 | $270.02 |
| May 2025 | $228.40 | $231.49 |
| April 2025 | $201.83 | $205.29 |
| March 2025 | $196.35 | $199.72 |
| February 2025 | $237.72 | $241.80 |
| January 2025 | $285.40 | $291.27 |
| December 2024 | $271.60 | $277.19 |
| November 2024 | $301.69 | $307.90 |
| October 2024 | $258.17 | $264.17 |
| September 2024 | $247.59 | $253.34 |
| August 2024 | $240.16 | $245.74 |
| July 2024 | $243.90 | $250.39 |
| June 2024 | $203.03 | $208.43 |
| May 2024 | $197.68 | $202.94 |
| April 2024 | $176.10 | $181.50 |
| March 2024 | $186.86 | $192.59 |
| February 2024 | $181.51 | $187.08 |
| January 2024 | $165.92 | $171.73 |
| December 2023 | $165.26 | $171.05 |
| November 2023 | $142.56 | $147.55 |
| October 2023 | $125.11 | $130.18 |
| September 2023 | $132.51 | $137.88 |
| August 2023 | $134.60 | $140.05 |
| July 2023 | $129.06 | $135.06 |
| June 2023 | $118.10 | $123.59 |
| May 2023 | $103.15 | $107.95 |
| April 2023 | $108.24 | $114.07 |
| March 2023 | $109.48 | $115.38 |
| February 2023 | $124.47 | $131.18 |
| January 2023 | $122.47 | $129.81 |
| December 2022 | $102.91 | $109.08 |
| November 2022 | $108.66 | $115.18 |
| October 2022 | $98.52 | $105.10 |
| September 2022 | $77.10 | $82.25 |
| August 2022 | $87.82 | $93.69 |
| July 2022 | $93.03 | $99.97 |
| June 2022 | $87.11 | $93.61 |
| May 2022 | $106.27 | $114.20 |
| April 2022 | $97.76 | $105.75 |
| March 2022 | $102.91 | $111.32 |
| February 2022 | $117.41 | $127.01 |
| January 2022 | $114.75 | $124.82 |
| December 2021 | $124.89 | $135.85 |
| November 2021 | $127.51 | $138.70 |
| October 2021 | $138.95 | $151.84 |
| September 2021 | $122.33 | $133.67 |
| August 2021 | $127.79 | $139.64 |
| July 2021 | $120.39 | $132.20 |
| June 2021 | $128.19 | $140.77 |
| May 2021 | $132.83 | $145.86 |
| April 2021 | $127.02 | $140.13 |
| March 2021 | $119.41 | $131.74 |
| February 2021 | $108.56 | $119.77 |
| January 2021 | $98.40 | $109.10 |
| December 2020 | $98.89 | $109.64 |
| November 2020 | $82.02 | $90.93 |
| October 2020 | $71.27 | $79.54 |
| September 2020 | $58.66 | $65.46 |
| August 2020 | $55.45 | $61.88 |
| July 2020 | $49.10 | $55.30 |
| June 2020 | $52.32 | $58.92 |
| May 2020 | $48.93 | $55.11 |
| April 2020 | $45.37 | $51.60 |
| March 2020 | $40.50 | $46.06 |
| February 2020 | $58.58 | $66.62 |
| January 2020 | $66.82 | $76.62 |
| December 2019 | $65.20 | $74.76 |
| November 2019 | $67.48 | $77.38 |
| October 2019 | $63.75 | $73.64 |
| September 2019 | $69.34 | $80.10 |
| August 2019 | $69.05 | $79.76 |
| July 2019 | $74.21 | $86.37 |
| June 2019 | $76.10 | $88.57 |
| May 2019 | $66.36 | $77.23 |
| April 2019 | $83.11 | $97.43 |
| March 2019 | $77.62 | $91 |
| February 2019 | $78.56 | $92.10 |
| January 2019 | $75.89 | $89.45 |
| December 2018 | $60.71 | $71.56 |
| November 2018 | $70.04 | $82.56 |
| October 2018 | $68.89 | $81.69 |
| September 2018 | $84.80 | $100.55 |
| August 2018 | $89.52 | $106.15 |
| July 2018 | $94.85 | $113 |
| June 2018 | $88.51 | $105.45 |
| May 2018 | $87.63 | $104.40 |
| April 2018 | $84.60 | $101.25 |
| March 2018 | $72.86 | $87.20 |
| February 2018 | $77.75 | $93.05 |
| January 2018 | $83.66 | $100.55 |
| December 2017 | $74.88 | $90 |
| November 2017 | $72.26 | $86.85 |
| October 2017 | $66.34 | $80.10 |
| September 2017 | $66.46 | $80.25 |
| August 2017 | $62.49 | $75.45 |
| July 2017 | $64.84 | $78.65 |
| June 2017 | $58.12 | $70.50 |
| May 2017 | $55.90 | $67.80 |
| April 2017 | $60.51 | $73.75 |
| March 2017 | $63.91 | $77.90 |
| February 2017 | $65.27 | $79.55 |
| January 2017 | $63.27 | $77.45 |
| December 2016 | $56.12 | $68.70 |
| November 2016 | $55.06 | $67.40 |
| October 2016 | $43.69 | $53.75 |
| September 2016 | $41.87 | $51.51 |
| August 2016 | $41.65 | $51.24 |
| July 2016 | $40.93 | $50.67 |
| June 2016 | $35.70 | $44.19 |
| May 2016 | $42.01 | $52 |
| April 2016 | $41.46 | $51.64 |
| March 2016 | $41.55 | $51.75 |
| February 2016 | $37.47 | $46.67 |
| January 2016 | $36.02 | $45.17 |
| December 2015 | $43.12 | $54.07 |
| November 2015 | $44.28 | $55.53 |
| October 2015 | $42.82 | $54 |
| September 2015 | $39.84 | $50.24 |
| August 2015 | $41.53 | $52.38 |
| July 2015 | $46.37 | $58.80 |
| June 2015 | $42.55 | $53.96 |
| May 2015 | $40.20 | $50.97 |
| April 2015 | $37.83 | $48.24 |
| March 2015 | $40.51 | $51.66 |
| February 2015 | $40.17 | $51.23 |
| January 2015 | $37.33 | $47.87 |
| December 2014 | $40.84 | $52.37 |
| November 2014 | $39.38 | $50.50 |
| October 2014 | $40.15 | $51.77 |
| September 2014 | $36.45 | $47 |
| August 2014 | $39.74 | $51.23 |
| July 2014 | $42.11 | $54.56 |
| June 2014 | $44.49 | $57.64 |
| May 2014 | $42.48 | $55.04 |
| April 2014 | $41.06 | $53.43 |
| March 2014 | $42.46 | $55.25 |
| February 2014 | $42.75 | $55.64 |
| January 2014 | $42.72 | $55.84 |
| December 2013 | $45.73 | $59.78 |
| November 2013 | $41.96 | $54.85 |
| October 2013 | $38.44 | $50.47 |
| September 2013 | $37.49 | $49.23 |
| August 2013 | $33.96 | $44.59 |
| July 2013 | $35.93 | $47.42 |
| June 2013 | $29.76 | $39.28 |
| May 2013 | $30.10 | $39.72 |
| April 2013 | $28.45 | $37.75 |
| March 2013 | $31.35 | $41.60 |
| February 2013 | $30.68 | $40.70 |
| January 2013 | $28.73 | $38.32 |
| December 2012 | $22.63 | $30.19 |
| November 2012 | $20.59 | $27.47 |
| October 2012 | $20.75 | $27.90 |
| September 2012 | $20.08 | $27 |
| August 2012 | $18.37 | $24.70 |
| July 2012 | $17.09 | $23.17 |
| June 2012 | $17.26 | $23.39 |
| May 2012 | $18.23 | $24.71 |
| April 2012 | $19.34 | $26.43 |
| March 2012 | $21.27 | $29.07 |
| February 2012 | $19.90 | $27.19 |
| January 2012 | $20.48 | $28.19 |
| December 2011 | $19.34 | $26.62 |
| November 2011 | $20.12 | $27.69 |
| October 2011 | $19.78 | $27.44 |
| September 2011 | $16.44 | $22.80 |
| August 2011 | $18.91 | $26.23 |
| July 2011 | $20.34 | $28.43 |
| June 2011 | $23.84 | $33.32 |
| May 2011 | $26.48 | $37.01 |
| April 2011 | $24.84 | $34.89 |
| March 2011 | $24.41 | $34.29 |
| February 2011 | $24.55 | $34.48 |
| January 2011 | $22.87 | $32.30 |
| December 2010 | $24.08 | $34 |
| November 2010 | $21.37 | $30.18 |
| October 2010 | $21.37 | $30.36 |
| September 2010 | $20.14 | $28.61 |
| August 2010 | $17.24 | $24.49 |
| July 2010 | $16.43 | $23.48 |
| June 2010 | $16.34 | $23.35 |
| May 2010 | $22.81 | $32.60 |
| April 2010 | $24.96 | $35.84 |
| March 2010 | $20.89 | $30 |
| February 2010 | $20.96 | $30.11 |
| January 2010 | $20.69 | $29.87 |
| December 2009 | $21.06 | $30.40 |
| November 2009 | $21.48 | $31.01 |
| October 2009 | $22.51 | $32.64 |
| September 2009 | $20.15 | $29.22 |
| August 2009 | $17.36 | $25.18 |
| July 2009 | $13.50 | $19.67 |
| June 2009 | $13.48 | $19.64 |
| May 2009 | $13.26 | $19.32 |
| April 2009 | $12.87 | $18.88 |
| March 2009 | $10.53 | $15.45 |
| February 2009 | $8.32 | $12.21 |
| January 2009 | $7.58 | $11.23 |
| December 2008 | $8.43 | $12.49 |
| November 2008 | $6.76 | $10.01 |
| October 2008 | $8.09 | $12.17 |
| September 2008 | $11.95 | $17.98 |
| August 2008 | $8.81 | $13.26 |
| July 2008 | $8.60 | $13.06 |
| June 2008 | $6.25 | $9.50 |
| May 2008 | $9.58 | $14.56 |
| April 2008 | $11 | $16.86 |
| March 2008 | $11.58 | $17.75 |
| February 2008 | $12.82 | $19.64 |
| January 2008 | $11.81 | $18.20 |
| December 2007 | $13.98 | $21.55 |
| November 2007 | $13.61 | $20.97 |
| October 2007 | $16.73 | $25.93 |
| September 2007 | $16.96 | $26.29 |
| August 2007 | $13.52 | $20.95 |
| July 2007 | $15.42 | $24.04 |
| June 2007 | $19.09 | $29.77 |
| May 2007 | $20.34 | $31.71 |
| April 2007 | $18.50 | $28.94 |
| March 2007 | $19.94 | $31.19 |
| February 2007 | $20.47 | $32.09 |
| January 2007 | $21.62 | $33.89 |
| December 2006 | $23.50 | $36.85 |
| November 2006 | $23.53 | $36.89 |
| October 2006 | $23.40 | $36.68 |
| September 2006 | $18.37 | $28.80 |
| August 2006 | $18.34 | $28.75 |
EVR
List: Contenders
Price: $251.88
52 week price:
Dividend Yield: 1.30%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 44.26%
Payout Ratio Range:
Dividend Per Share: 3.56 USD
Earnings Per Share: 17.76 USD
P/E Ratio: 18.00
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 362780
Ebitda: 199.0 millionMarket Capitalization: 10.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -1.21%
DGR5: 2.77%
DGR10: 12.94%