If you invested $1000 in Evercore Inc. (EVR) 10 years ago, it would be worth $7,013.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,343.56, while $1000 invested 1 year ago would be worth $919.72. This corresponds to total returns of 601.32%, 134.36%, -8.03%, respectively, with annualized returns of 21.49%, 18.57%, -8.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 342.4 | 355.48 | 355.48 | 357.72 | 342.4 | 467,555 |
| July 02, 2026 | 347.24 | 342.64 | 342.64 | 353.16 | 337.03 | 377,861 |
| July 01, 2026 | 342.2 | 341.04 | 341.04 | 348.21 | 339.78 | 379,695 |
| June 30, 2026 | 334.23 | 341.44 | 341.44 | 345 | 333.33 | 354,120 |
| June 29, 2026 | 339.78 | 334.71 | 334.71 | 342.49 | 329.72 | 363,877 |
| June 26, 2026 | 347.24 | 342.02 | 342.02 | 347.24 | 335.28 | 523,471 |
| June 25, 2026 | 355.97 | 347.31 | 347.31 | 359.72 | 342.62 | 346,723 |
| June 24, 2026 | 367.85 | 353.19 | 353.19 | 369.41 | 350.88 | 467,297 |
| June 23, 2026 | 366.67 | 366.64 | 366.64 | 371.94 | 357.07 | 391,921 |
| June 22, 2026 | 369.11 | 374.04 | 374.04 | 377.21 | 368.45 | 345,300 |
| June 18, 2026 | 375 | 371.72 | 371.72 | 379.72 | 368.51 | 532,958 |
| June 17, 2026 | 374.23 | 367.04 | 367.04 | 381.47 | 365.01 | 311,970 |
| June 16, 2026 | 368.76 | 373.8 | 373.8 | 374.75 | 365.01 | 490,676 |
| June 15, 2026 | 368 | 365.53 | 365.53 | 372.55 | 364.21 | 268,800 |
| June 12, 2026 | 358.73 | 357.38 | 357.38 | 365.36 | 355.13 | 297,444 |
| June 11, 2026 | 342.04 | 355.1 | 355.1 | 355.29 | 340.4 | 286,645 |
| June 10, 2026 | 357.44 | 340.78 | 340.78 | 361.85 | 339.28 | 432,038 |
| June 09, 2026 | 344.63 | 357.11 | 357.11 | 357.79 | 340.71 | 560,928 |
| June 08, 2026 | 342.56 | 340.15 | 340.15 | 348.07 | 339.64 | 318,203 |
| June 05, 2026 | 345.26 | 339.43 | 339.43 | 348 | 335.76 | 280,901 |
| June 04, 2026 | 345.53 | 346.79 | 346.79 | 350.83 | 343.12 | 366,057 |
| June 03, 2026 | 343.2 | 340.09 | 340.09 | 343.85 | 334.58 | 339,757 |
| June 02, 2026 | 349.66 | 347.06 | 347.06 | 352.66 | 342.48 | 322,670 |
| June 01, 2026 | 336.58 | 346.97 | 346.97 | 347.94 | 330.69 | 380,002 |
| May 29, 2026 | 345.75 | 340.86 | 340.86 | 352.62 | 338.09 | 689,799 |
| May 28, 2026 | 339.34 | 346.92 | 346.92 | 349.63 | 336.16 | 328,749 |
| May 27, 2026 | 343.55 | 342.53 | 342.53 | 347.39 | 339.28 | 213,622 |