If you invested $1000 in Evercore Inc. (EVR) 10 years ago, it would be worth $6,225.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,009.31, while $1000 invested 1 year ago would be worth $779.49. This corresponds to total returns of 522.6%, 100.93%, -22.05%, respectively, with annualized returns of 20.06%, 14.99%, -22.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 253.74 | 259 | 259 | 259.45 | 251.13 | 336,040 |
| September 30, 2026 | 258.28 | 257.5 | 257.5 | 259.44 | 256.26 | 369,390 |
| September 29, 2026 | 263.2 | 258.46 | 258.46 | 264.4 | 257.17 | 493,410 |
| September 28, 2026 | 260.07 | 261.62 | 261.62 | 265.59 | 257.55 | 396,178 |
| September 25, 2026 | 257.81 | 262.91 | 262.91 | 263 | 257.79 | 944,119 |
| September 24, 2026 | 258.61 | 256.93 | 256.93 | 260.42 | 254.31 | 427,859 |
| September 23, 2026 | 260.27 | 259.89 | 259.89 | 266.41 | 258.61 | 496,385 |
| September 22, 2026 | 271.46 | 263.2 | 263.2 | 272.85 | 260.63 | 649,338 |
| September 21, 2026 | 267.18 | 269.01 | 269.01 | 271.4 | 260.89 | 619,346 |
| September 18, 2026 | 261.44 | 262.6 | 262.6 | 263.57 | 259.62 | 823,384 |
| September 17, 2026 | 267.2 | 262.61 | 262.61 | 268.72 | 262.47 | 533,035 |
| September 16, 2026 | 271.51 | 261.83 | 261.83 | 275.62 | 258.61 | 667,200 |
| September 15, 2026 | 274.14 | 270.82 | 270.82 | 275.67 | 268.71 | 441,309 |
| September 11, 2026 | 287.87 | 281.21 | 281.21 | 288.24 | 281.04 | 272,389 |
| September 10, 2026 | 285.82 | 283.62 | 283.62 | 290.14 | 282.01 | 375,611 |
| September 09, 2026 | 293.43 | 287.92 | 287.92 | 296.56 | 287.19 | 296,722 |
| September 08, 2026 | 296.63 | 295.67 | 295.67 | 299.4 | 293.8 | 397,413 |
| September 04, 2026 | 294.01 | 297.92 | 297.92 | 298.41 | 291.81 | 294,415 |
| September 03, 2026 | 292.98 | 296.91 | 296.91 | 300.24 | 292.21 | 416,052 |
| September 02, 2026 | 286.15 | 288.69 | 288.69 | 294.65 | 284.54 | 548,832 |
| September 01, 2026 | 281.53 | 286.23 | 286.23 | 294.08 | 280.02 | 556,889 |
| August 31, 2026 | 287.77 | 286.43 | 286.43 | 289.99 | 284.86 | 594,241 |
| August 28, 2026 | 291.4 | 290.11 | 290.11 | 294.55 | 286.79 | 356,724 |
| August 27, 2026 | 291.55 | 292.12 | 292.12 | 295.37 | 287.62 | 405,738 |
| August 26, 2026 | 289.01 | 291.42 | 291.42 | 294.04 | 286.19 | 482,078 |
| August 25, 2026 | 291.61 | 289.54 | 289.54 | 292.34 | 286.64 | 430,966 |
| August 24, 2026 | 292 | 290.11 | 290.11 | 294.18 | 287.85 | 448,129 |
| August 21, 2026 | 290.37 | 291.89 | 291.89 | 294.61 | 289.51 | 483,261 |
| August 20, 2026 | 302.29 | 287.09 | 287.09 | 302.29 | 286.77 | 505,850 |
| August 19, 2026 | 301.04 | 298.38 | 298.38 | 305.93 | 297.62 | 473,377 |
| August 18, 2026 | 301.27 | 298.66 | 298.66 | 303.18 | 297.51 | 467,448 |
| August 17, 2026 | 306.93 | 303.18 | 303.18 | 309.78 | 300.79 | 409,298 |
| August 14, 2026 | 310.86 | 307.38 | 307.38 | 314.73 | 306.35 | 457,001 |
| August 13, 2026 | 301.52 | 312.43 | 312.43 | 313.82 | 299.72 | 726,106 |
| August 12, 2026 | 306.22 | 299.95 | 299.95 | 309.07 | 299.65 | 619,775 |
| August 11, 2026 | 300.84 | 303.06 | 303.06 | 309.4 | 298.7 | 610,667 |
| August 10, 2026 | 303.81 | 297.97 | 297.97 | 307.84 | 295.14 | 739,452 |
| August 07, 2026 | 312.04 | 305.94 | 305.94 | 315.77 | 305.83 | 337,270 |
| August 06, 2026 | 320.62 | 310.33 | 310.33 | 322.26 | 308.16 | 397,367 |
| August 05, 2026 | 324.44 | 318.78 | 318.78 | 324.48 | 316.02 | 363,702 |
| August 04, 2026 | 319.64 | 319.73 | 319.73 | 324.01 | 316.76 | 629,241 |
| August 03, 2026 | 321.28 | 318.34 | 318.34 | 325.15 | 310.64 | 580,905 |
| July 31, 2026 | 313.62 | 320.56 | 320.56 | 322.02 | 313.62 | 623,699 |
| July 30, 2026 | 305.29 | 312.87 | 312.87 | 315.23 | 296.08 | 700,191 |
| July 29, 2026 | 325 | 304.71 | 304.71 | 325.15 | 302.41 | 1.61M |
| July 28, 2026 | 337.08 | 340.5 | 340.5 | 342.89 | 329.13 | 611,581 |
| July 27, 2026 | 345.42 | 340.11 | 340.11 | 349.98 | 334.42 | 343,835 |
| July 23, 2026 | 329.66 | 334.8 | 334.8 | 336.59 | 328.7 | 486,915 |
| July 22, 2026 | 339.67 | 334.98 | 334.98 | 343.23 | 333.92 | 335,702 |
| July 21, 2026 | 336.29 | 340.52 | 340.52 | 344.38 | 334.37 | 458,632 |
| July 20, 2026 | 342.73 | 333.53 | 333.53 | 343.35 | 332.83 | 440,043 |
| July 17, 2026 | 346.12 | 341.54 | 341.54 | 347.71 | 337.1 | 422,971 |
| July 16, 2026 | 350.11 | 349.71 | 349.71 | 350.54 | 342.82 | 465,204 |
| July 15, 2026 | 346.97 | 353.65 | 353.65 | 356.81 | 345.07 | 590,608 |
| July 14, 2026 | 337.82 | 342.2 | 342.2 | 345 | 337.72 | 486,861 |
| July 13, 2026 | 335.29 | 334.15 | 334.15 | 337.62 | 330 | 354,402 |
| July 10, 2026 | 344.84 | 334.75 | 334.75 | 347.59 | 334.32 | 261,267 |
| July 09, 2026 | 335.8 | 339.75 | 339.75 | 349.41 | 334.88 | 390,589 |
| July 08, 2026 | 342.43 | 331.04 | 331.04 | 342.43 | 329.15 | 402,249 |
| July 07, 2026 | 354.5 | 346.87 | 346.87 | 355.81 | 345.48 | 370,690 |