NYSE · EVR · stock
Evercore Inc. (EVR) stock price history
Every NYSE trading session of Evercore Inc. from Aug 14, 2006 to Nov 12, 2026: 5,093 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVR adjusted close, 2006 to 2026
- $381.16
- All time high, 2026
- $386.72
- 52 week high, $245.47 low
- 5,093
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EVR key facts
- Evercore Inc. (EVR) closed at $295.34 on Nov 12, 2026 on NYSE.
- EVR's all time high close is $381.16, set on Jan 15, 2026; its all time low close is $4.67 on Nov 20, 2008.
- EVR's 52 week range is $245.47 to $386.72.
- EVR returned -7.3% over the year to Nov 12, 2026 and +106.7% over five years.
- Over ten years EVR returned +490%, +19.4% a year compounded.
- EVR's deepest drawdown was -81.5% from Oct 26, 2006 to Nov 20, 2008.
- DataCedar holds 5,093 daily sessions of EVR history from Aug 14, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EVR price chart, 2006 to 2026
EVR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.5% |
| 3 months | -1.5% |
| 6 months | -13.2% |
| Year to date | -13.6% |
| 1 year | -7.3% |
| 3 years | +121.1% |
| 5 years | +106.7% |
| 10 years | +489.5% |
| Since Aug 14, 2006 | +1,703% |
| Compound annual growth, 20.2 years | +15.4% |
EVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $381.16 on Jan 15, 2026
- All time low close
- $4.67 on Nov 20, 2008
- 52 week high
- $386.72 on Jan 16, 2026
- 52 week low
- $245.47 on Oct 20, 2026
- Deepest drawdown
- -81.5% from Oct 26, 2006 to Nov 20, 2008, recovered Apr 23, 2010
- Best single session
- +22.8% on Nov 26, 2008
- Worst single session
- -15.5% on Apr 3, 2025
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2006
- 18.0×
- Best calendar year
- 2009, +150%
- Worst calendar year
- 2007, -41%
EVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 14, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $339.29 | $386.72 | $245.47 | $295.34 | -12.8% | 116.5M | 218 |
| 2025 | $274.07 | $361.59 | $146.57 | $338.51 | +24.3% | 135.3M | 250 |
| 2024 | $164.44 | $317.67 | $157.69 | $272.43 | +64.3% | 85.1M | 252 |
| 2023 | $105.26 | $168.66 | $99.33 | $165.77 | +60.6% | 92M | 250 |
| 2022 | $125.78 | $131.11 | $73.97 | $103.23 | -17.6% | 111.7M | 251 |
| 2021 | $99.57 | $151.12 | $93.64 | $125.27 | +26.3% | 107.8M | 252 |
| 2020 | $65.98 | $101.50 | $29.33 | $99.19 | +51.7% | 134.2M | 253 |
| 2019 | $59.66 | $84.62 | $59.55 | $65.40 | +7.4% | 112.3M | 252 |
| 2018 | $75.36 | $98.92 | $54.78 | $60.89 | -18.9% | 125.5M | 251 |
| 2017 | $57.32 | $77.62 | $55.24 | $75.11 | +33.4% | 101.9M | 250 |
| 2016 | $41.85 | $58.98 | $32.70 | $56.30 | +30.2% | 102.4M | 252 |
| 2015 | $41.31 | $48.22 | $36.45 | $43.25 | +5.6% | 97.1M | 252 |
| 2014 | $45.67 | $48.85 | $34.75 | $40.97 | -10.7% | 111.9M | 252 |
| 2013 | $23.32 | $46.86 | $23.22 | $45.87 | +102.0% | 112.2M | 252 |
| 2012 | $20.01 | $22.72 | $15.22 | $22.71 | +17.0% | 60.1M | 250 |
| 2011 | $24.45 | $26.61 | $14.33 | $19.41 | -19.7% | 57.6M | 251 |
| 2010 | $21.28 | $26.71 | $14.76 | $24.16 | +14.3% | 47.3M | 252 |
| 2009 | $8.38 | $24.65 | $6.54 | $21.13 | +149.8% | 39.7M | 252 |
| 2008 | $13.93 | $14.28 | $4.20 | $8.46 | -39.7% | 44.1M | 253 |
| 2007 | $23.52 | $24.51 | $11.98 | $14.03 | -40.5% | 29.1M | 251 |
| 2006 | $16.41 | $25.63 | $16.13 | $23.58 | n/a | 9.4M | 97 |
EVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $295.34 | +1.7% |
| October 2026 | $290.50 | +12.8% |
| September 2026 | $257.50 | -10.1% |
| August 2026 | $286.43 | -10.6% |
| July 2026 | $320.56 | -6.1% |
| June 2026 | $341.44 | +0.2% |
| May 2026 | $340.86 | +6.4% |
| April 2026 | $320.47 | +7.6% |
| March 2026 | $297.74 | -3.3% |
| February 2026 | $308.05 | -12.4% |
| January 2026 | $351.46 | +3.8% |
| December 2025 | $338.51 | +6.3% |
About the EVR data
Daily bars. 5,093 sessions from Aug 14, 2006 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EVR share price history
