Evercore Inc. (EVR) stock
EVRNYSEInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 19/3012% below fair value
$290.50−7.09 (-2.38%)
Close on Oct 30, 2026Market cap $11.17BP/E 16.4Yield 1.14%
Price history
Evercore share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$290.50
-2.38% on the day
52-week range
$245.47 – $388.71
-25.3% from the high
Change over 52 weeks
-0.4%
From $291.66 on Oct 30, 2025
Average volume
531,119
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $291.30 | $295.93 | $286.03 | $290.50 | -2.38% | 539,275 |
| Oct 29, 2026 | $298.10 | $303.62 | $295.14 | $297.59 | +1.78% | 745,714 |
| Oct 28, 2026 | $275.00 | $294.72 | $275.00 | $292.38 | +12.51% | 1,105,089 |
| Oct 27, 2026 | $261.61 | $265.00 | $257.88 | $259.86 | +0.96% | 802,394 |
| Oct 26, 2026 | $252.36 | $259.99 | $251.85 | $257.40 | +2.19% | 598,519 |
| Oct 23, 2026 | $248.94 | $254.14 | $248.94 | $251.88 | -1.37% | 569,685 |
| Oct 22, 2026 | $247.42 | $256.35 | $246.75 | $255.39 | +1.34% | 607,250 |
| Oct 21, 2026 | $255.14 | $255.32 | $250.48 | $252.01 | -0.04% | 601,291 |
| Oct 20, 2026 | $247.96 | $256.64 | $245.47 | $252.10 | +1.67% | 980,619 |
| Oct 19, 2026 | $260.52 | $260.52 | $247.50 | $247.96 | -2.41% | 778,016 |
| Oct 16, 2026 | $257.99 | $260.43 | $251.40 | $254.08 | -0.99% | 590,446 |
| Oct 15, 2026 | $255.42 | $259.98 | $250.25 | $256.62 | +0.85% | 533,629 |
| Oct 14, 2026 | $260.00 | $263.81 | $251.33 | $254.45 | -3.60% | 676,667 |
| Oct 13, 2026 | $274.48 | $274.67 | $262.87 | $263.94 | -3.04% | 596,402 |
| Oct 12, 2026 | $275.07 | $275.07 | $268.04 | $272.22 | +0.13% | 501,850 |
| Oct 9, 2026 | $270.51 | $272.98 | $264.64 | $271.86 | +1.92% | 520,208 |
| Oct 8, 2026 | $264.24 | $268.22 | $261.24 | $266.75 | -0.19% | 515,244 |
| Oct 7, 2026 | $261.79 | $267.63 | $259.41 | $267.26 | -0.31% | 544,081 |
| Oct 6, 2026 | $267.51 | $272.23 | $265.59 | $268.08 | +1.03% | 425,888 |
| Oct 5, 2026 | $262.07 | $268.62 | $258.13 | $265.35 | +1.40% | 602,447 |
| Oct 2, 2026 | $262.88 | $265.26 | $259.20 | $261.68 | +1.03% | 670,124 |
| Oct 1, 2026 | $253.74 | $259.45 | $251.13 | $259.00 | +0.58% | 336,042 |
| Sep 30, 2026 | $258.28 | $259.44 | $256.26 | $257.50 | -0.37% | 369,393 |
| Sep 29, 2026 | $263.20 | $264.40 | $257.17 | $258.46 | -1.21% | 567,199 |
| Sep 28, 2026 | $260.07 | $265.59 | $257.55 | $261.62 | -0.49% | 396,178 |
| Sep 25, 2026 | $257.81 | $263.00 | $257.79 | $262.91 | +2.33% | 944,124 |
| Sep 24, 2026 | $258.61 | $260.42 | $254.31 | $256.93 | -1.14% | 427,908 |
| Sep 23, 2026 | $260.27 | $266.41 | $258.61 | $259.89 | -1.26% | 496,388 |
| Sep 22, 2026 | $271.46 | $272.85 | $260.63 | $263.20 | -2.16% | 649,341 |
| Sep 21, 2026 | $267.18 | $271.40 | $260.89 | $269.01 | +2.44% | 662,926 |
| Sep 18, 2026 | $261.44 | $263.57 | $259.62 | $262.60 | -0.00% | 828,437 |
| Sep 17, 2026 | $267.20 | $268.72 | $262.47 | $262.61 | +0.30% | 539,279 |
| Sep 16, 2026 | $271.51 | $275.62 | $258.61 | $261.83 | -3.32% | 667,229 |
| Sep 15, 2026 | $274.14 | $275.67 | $268.72 | $270.82 | -1.70% | 441,312 |
| Sep 14, 2026 | $277.47 | $280.86 | $272.15 | $275.49 | -2.03% | 391,742 |
| Sep 11, 2026 | $287.87 | $288.24 | $281.04 | $281.21 | -0.85% | 274,739 |
| Sep 10, 2026 | $285.82 | $290.14 | $282.01 | $283.62 | -1.49% | 378,486 |
| Sep 9, 2026 | $293.43 | $296.56 | $287.19 | $287.92 | -2.62% | 299,141 |
| Sep 8, 2026 | $296.63 | $299.40 | $293.80 | $295.67 | -0.76% | 405,338 |
| Sep 4, 2026 | $294.01 | $298.41 | $291.81 | $297.92 | +0.34% | 332,424 |
| Sep 3, 2026 | $292.98 | $300.24 | $292.21 | $296.91 | +2.85% | 416,053 |
| Sep 2, 2026 | $286.15 | $294.65 | $284.54 | $288.69 | +0.86% | 551,810 |
| Sep 1, 2026 | $281.53 | $294.08 | $280.02 | $286.23 | -0.07% | 571,971 |
| Aug 31, 2026 | $287.77 | $289.99 | $284.86 | $286.43 | -1.27% | 607,201 |
| Aug 28, 2026 | $291.40 | $294.55 | $286.79 | $290.11 | -0.69% | 356,767 |
| Aug 27, 2026 | $291.55 | $295.37 | $287.62 | $292.12 | +0.24% | 405,757 |
| Aug 26, 2026 | $289.01 | $294.04 | $286.19 | $291.42 | +0.65% | 493,848 |
| Aug 25, 2026 | $291.61 | $292.34 | $286.64 | $289.54 | -0.20% | 430,978 |
| Aug 24, 2026 | $292.00 | $294.18 | $287.85 | $290.11 | -0.61% | 499,603 |
| Aug 21, 2026 | $290.37 | $294.61 | $289.51 | $291.89 | +1.67% | 483,261 |
| Aug 20, 2026 | $302.29 | $302.29 | $286.77 | $287.09 | -3.78% | 519,750 |
| Aug 19, 2026 | $301.04 | $305.93 | $297.62 | $298.38 | -0.09% | 473,379 |
| Aug 18, 2026 | $301.27 | $303.18 | $297.51 | $298.66 | -1.49% | 483,349 |
| Aug 17, 2026 | $306.93 | $309.78 | $300.79 | $303.18 | -1.37% | 418,139 |
| Aug 14, 2026 | $310.86 | $314.73 | $306.35 | $307.38 | -1.62% | 457,002 |
| Aug 13, 2026 | $301.52 | $313.82 | $299.72 | $312.43 | +4.16% | 726,166 |
| Aug 12, 2026 | $306.22 | $309.07 | $299.65 | $299.95 | -1.03% | 619,875 |
| Aug 11, 2026 | $300.84 | $309.40 | $298.70 | $303.06 | +1.71% | 610,667 |
| Aug 10, 2026 | $303.81 | $307.84 | $295.14 | $297.97 | -2.61% | 739,455 |
| Aug 7, 2026 | $312.04 | $315.77 | $305.83 | $305.94 | -1.41% | 337,278 |
| Aug 6, 2026 | $320.62 | $322.26 | $308.16 | $310.33 | -2.65% | 397,375 |
| Aug 5, 2026 | $324.44 | $324.48 | $316.02 | $318.78 | -0.30% | 363,704 |
| Aug 4, 2026 | $319.64 | $324.01 | $316.76 | $319.73 | +0.44% | 631,576 |
| Aug 3, 2026 | $321.28 | $325.15 | $310.64 | $318.34 | -0.69% | 580,906 |
| Jul 31, 2026 | $313.62 | $322.02 | $313.62 | $320.56 | +2.46% | 623,716 |
| Jul 30, 2026 | $305.29 | $315.23 | $296.08 | $312.87 | +2.68% | 700,193 |
| Jul 29, 2026 | $325.00 | $325.15 | $302.41 | $304.71 | -10.51% | 1,606,397 |
| Jul 28, 2026 | $337.08 | $342.89 | $329.13 | $340.50 | +0.11% | 613,916 |
| Jul 27, 2026 | $345.42 | $349.98 | $334.42 | $340.11 | +0.14% | 343,838 |
| Jul 24, 2026 | $336.58 | $342.90 | $332.64 | $339.63 | +1.44% | 382,538 |
| Jul 23, 2026 | $329.66 | $336.59 | $328.70 | $334.80 | -0.05% | 486,916 |
| Jul 22, 2026 | $339.67 | $343.23 | $333.92 | $334.98 | -1.63% | 335,704 |
| Jul 21, 2026 | $336.29 | $344.38 | $334.37 | $340.52 | +2.10% | 458,634 |
| Jul 20, 2026 | $342.73 | $343.35 | $332.83 | $333.53 | -2.35% | 440,057 |
| Jul 17, 2026 | $346.12 | $347.71 | $337.10 | $341.54 | -2.34% | 422,971 |
| Jul 16, 2026 | $350.11 | $350.54 | $342.82 | $349.71 | -1.11% | 465,206 |
| Jul 15, 2026 | $346.97 | $356.81 | $345.07 | $353.65 | +3.35% | 590,624 |
| Jul 14, 2026 | $337.82 | $345.00 | $337.72 | $342.20 | +2.41% | 486,886 |
| Jul 13, 2026 | $335.29 | $337.62 | $330.00 | $334.15 | -0.18% | 398,656 |
| Jul 10, 2026 | $344.84 | $347.59 | $334.32 | $334.75 | -1.47% | 261,272 |
| Jul 9, 2026 | $335.80 | $349.41 | $334.88 | $339.75 | +2.63% | 394,309 |
| Jul 8, 2026 | $342.43 | $342.43 | $329.15 | $331.04 | -4.56% | 412,540 |
| Jul 7, 2026 | $354.50 | $355.81 | $345.48 | $346.87 | -2.42% | 370,693 |
| Jul 6, 2026 | $342.40 | $357.72 | $342.40 | $355.48 | +3.75% | 481,519 |
| Jul 2, 2026 | $347.24 | $353.16 | $337.03 | $342.64 | +0.47% | 377,863 |
| Jul 1, 2026 | $342.20 | $348.21 | $339.78 | $341.04 | -0.12% | 409,664 |
| Jun 30, 2026 | $334.23 | $345.00 | $333.33 | $341.44 | +2.01% | 354,120 |
| Jun 29, 2026 | $339.78 | $342.49 | $329.72 | $334.71 | -2.14% | 423,962 |
| Jun 26, 2026 | $347.24 | $347.24 | $335.28 | $342.02 | -1.52% | 523,471 |
| Jun 25, 2026 | $355.97 | $359.72 | $342.62 | $347.31 | -1.66% | 346,723 |
| Jun 24, 2026 | $367.85 | $369.41 | $350.88 | $353.19 | -3.67% | 467,312 |
| Jun 23, 2026 | $366.67 | $371.94 | $357.07 | $366.64 | -1.98% | 392,005 |
| Jun 22, 2026 | $369.11 | $377.21 | $368.45 | $374.04 | +0.62% | 345,301 |
| Jun 18, 2026 | $375.00 | $379.72 | $368.51 | $371.72 | +1.28% | 538,445 |
| Jun 17, 2026 | $374.23 | $381.47 | $365.01 | $367.04 | -1.81% | 311,970 |
| Jun 16, 2026 | $368.76 | $374.75 | $365.01 | $373.80 | +2.26% | 490,676 |
| Jun 15, 2026 | $368.00 | $372.55 | $364.21 | $365.53 | +2.28% | 269,211 |
| Jun 12, 2026 | $358.73 | $365.36 | $355.13 | $357.38 | +0.64% | 297,445 |
| Jun 11, 2026 | $342.04 | $355.29 | $340.40 | $355.10 | +4.20% | 286,646 |
| Jun 10, 2026 | $357.44 | $361.85 | $339.28 | $340.78 | -4.57% | 432,038 |
| Jun 9, 2026 | $344.63 | $357.79 | $340.71 | $357.11 | +4.99% | 560,985 |
| Jun 8, 2026 | $342.56 | $348.07 | $339.64 | $340.15 | +0.21% | 318,203 |
| Jun 5, 2026 | $345.26 | $348.00 | $335.76 | $339.43 | -2.12% | 280,911 |
| Jun 4, 2026 | $345.53 | $350.83 | $343.12 | $346.79 | +1.97% | 366,063 |
| Jun 3, 2026 | $343.20 | $343.92 | $334.29 | $340.09 | -2.01% | 343,576 |
| Jun 2, 2026 | $349.66 | $352.66 | $342.48 | $347.06 | +0.03% | 322,671 |
| Jun 1, 2026 | $336.58 | $347.94 | $330.69 | $346.97 | +1.79% | 380,013 |
| May 29, 2026 | $345.75 | $352.62 | $338.09 | $340.86 | -1.75% | 689,800 |
| May 28, 2026 | $339.34 | $349.63 | $336.16 | $346.92 | +1.28% | 328,765 |
| May 27, 2026 | $343.55 | $347.39 | $339.28 | $342.53 | -0.39% | 213,632 |
| May 26, 2026 | $344.63 | $348.32 | $343.25 | $343.88 | -0.65% | 533,185 |
| May 22, 2026 | $347.70 | $349.21 | $341.06 | $346.12 | -0.04% | 280,586 |
| May 21, 2026 | $335.01 | $346.74 | $333.33 | $346.26 | +2.58% | 327,710 |
| May 20, 2026 | $325.55 | $337.90 | $322.72 | $337.55 | +4.42% | 401,032 |
| May 19, 2026 | $329.02 | $334.32 | $322.91 | $323.26 | -2.61% | 490,129 |
| May 18, 2026 | $334.60 | $337.20 | $329.42 | $331.92 | -0.49% | 433,546 |
| May 15, 2026 | $336.82 | $337.39 | $330.45 | $333.56 | -2.20% | 425,243 |
| May 14, 2026 | $339.91 | $345.00 | $332.76 | $341.07 | +1.40% | 381,729 |
| May 13, 2026 | $338.53 | $341.47 | $332.50 | $336.35 | -1.36% | 391,491 |
| May 12, 2026 | $334.00 | $344.36 | $329.85 | $340.98 | +1.67% | 373,631 |
| May 11, 2026 | $340.44 | $343.61 | $333.90 | $335.38 | -1.70% | 730,535 |
| May 8, 2026 | $328.78 | $343.20 | $328.78 | $341.19 | +2.99% | 602,042 |
| May 7, 2026 | $336.69 | $338.75 | $329.34 | $331.28 | -0.61% | 503,040 |
| May 6, 2026 | $331.57 | $338.65 | $323.86 | $333.32 | +2.14% | 579,877 |
| May 5, 2026 | $320.74 | $329.56 | $320.14 | $326.33 | +2.28% | 698,439 |
| May 4, 2026 | $313.42 | $320.38 | $311.60 | $319.05 | +0.71% | 679,738 |
| May 1, 2026 | $320.27 | $326.00 | $315.08 | $316.79 | -1.40% | 643,026 |
| Apr 30, 2026 | $327.09 | $327.09 | $316.58 | $321.29 | -0.88% | 1,135,692 |
| Apr 29, 2026 | $332.22 | $338.04 | $314.54 | $324.14 | -4.81% | 1,162,887 |
| Apr 28, 2026 | $348.69 | $351.65 | $339.27 | $340.51 | -2.09% | 635,322 |
| Apr 27, 2026 | $343.71 | $349.38 | $338.53 | $347.79 | +1.01% | 620,613 |
| Apr 24, 2026 | $348.83 | $350.76 | $341.23 | $344.30 | -1.06% | 627,755 |
| Apr 23, 2026 | $349.74 | $352.86 | $338.19 | $347.98 | -1.14% | 593,038 |
| Apr 22, 2026 | $358.39 | $362.12 | $349.82 | $352.01 | -0.40% | 481,511 |
| Apr 21, 2026 | $358.90 | $367.99 | $352.89 | $353.44 | -1.35% | 618,288 |
| Apr 20, 2026 | $361.08 | $366.87 | $357.38 | $358.29 | -1.27% | 486,670 |
| Apr 17, 2026 | $363.54 | $372.05 | $362.53 | $362.91 | +1.51% | 508,443 |
| Apr 16, 2026 | $357.61 | $360.39 | $354.18 | $357.52 | +0.13% | 393,202 |
| Apr 15, 2026 | $361.40 | $363.83 | $351.85 | $357.05 | -0.16% | 458,721 |
| Apr 14, 2026 | $350.75 | $358.45 | $350.67 | $357.61 | +2.02% | 643,207 |
| Apr 13, 2026 | $333.09 | $352.32 | $331.35 | $350.54 | +3.74% | 681,378 |
| Apr 10, 2026 | $335.45 | $338.73 | $330.19 | $337.90 | +0.88% | 450,594 |
| Apr 9, 2026 | $323.13 | $335.86 | $322.29 | $334.96 | +2.74% | 491,256 |
| Apr 8, 2026 | $322.98 | $331.90 | $320.63 | $326.02 | +6.23% | 743,130 |
| Apr 7, 2026 | $302.12 | $310.69 | $297.34 | $306.91 | +0.70% | 476,229 |
| Apr 6, 2026 | $304.79 | $309.89 | $302.36 | $304.79 | -0.05% | 349,072 |
| Apr 2, 2026 | $291.96 | $308.81 | $289.53 | $304.95 | +1.22% | 511,642 |
| Apr 1, 2026 | $303.36 | $309.82 | $300.46 | $301.28 | +0.93% | 657,339 |
| Mar 31, 2026 | $291.72 | $304.41 | $288.80 | $298.51 | +4.66% | 988,975 |
| Mar 30, 2026 | $282.96 | $288.20 | $280.38 | $285.22 | +2.21% | 409,387 |
| Mar 27, 2026 | $280.89 | $285.12 | $274.50 | $279.05 | -2.00% | 345,812 |
| Mar 26, 2026 | $282.57 | $291.54 | $282.57 | $284.75 | -0.74% | 340,501 |
| Mar 25, 2026 | $284.61 | $289.73 | $276.12 | $286.87 | +3.03% | 648,287 |
| Mar 24, 2026 | $276.00 | $280.48 | $273.83 | $278.43 | -0.25% | 789,571 |
| Mar 23, 2026 | $289.54 | $289.63 | $278.92 | $279.12 | +1.55% | 909,506 |
| Mar 20, 2026 | $274.25 | $277.95 | $271.00 | $274.87 | -0.01% | 793,601 |
| Mar 19, 2026 | $271.00 | $277.41 | $269.57 | $274.89 | -0.05% | 747,076 |
| Mar 18, 2026 | $283.02 | $284.94 | $274.63 | $275.03 | -1.31% | 885,631 |
| Mar 17, 2026 | $277.59 | $282.58 | $277.59 | $278.69 | +2.34% | 658,729 |
| Mar 16, 2026 | $275.00 | $280.72 | $270.75 | $272.32 | +1.52% | 726,050 |
| Mar 13, 2026 | $270.17 | $274.96 | $266.78 | $268.24 | +0.39% | 872,824 |
| Mar 12, 2026 | $281.80 | $284.39 | $265.87 | $267.19 | -7.33% | 1,403,441 |
| Mar 11, 2026 | $285.44 | $290.05 | $278.33 | $288.33 | +0.48% | 541,865 |
| Mar 10, 2026 | $288.63 | $293.00 | $282.19 | $286.95 | +0.41% | 521,069 |
| Mar 9, 2026 | $280.93 | $286.05 | $270.91 | $285.78 | -1.12% | 1,081,090 |
| Mar 6, 2026 | $294.96 | $295.94 | $280.66 | $289.02 | -4.54% | 964,420 |
| Mar 5, 2026 | $310.66 | $316.58 | $299.32 | $302.77 | -3.40% | 595,246 |
| Mar 4, 2026 | $310.28 | $317.41 | $308.82 | $313.43 | +1.84% | 498,981 |
| Mar 3, 2026 | $302.89 | $313.32 | $299.00 | $307.77 | -2.13% | 687,789 |
| Mar 2, 2026 | $299.61 | $316.96 | $298.47 | $314.48 | +1.83% | 479,937 |
| Feb 27, 2026 | $317.34 | $317.34 | $300.36 | $308.84 | -5.54% | 1,195,972 |
| Feb 26, 2026 | $322.13 | $328.42 | $318.21 | $326.95 | +2.51% | 515,162 |
| Feb 25, 2026 | $319.50 | $320.25 | $312.53 | $318.94 | +1.82% | 447,100 |
| Feb 24, 2026 | $303.90 | $318.22 | $299.91 | $313.24 | +2.61% | 720,643 |
| Feb 23, 2026 | $323.82 | $327.95 | $303.62 | $305.27 | -6.97% | 785,507 |
| Feb 20, 2026 | $324.01 | $332.20 | $319.09 | $328.14 | +0.39% | 444,082 |
| Feb 19, 2026 | $330.57 | $332.00 | $322.00 | $326.87 | -1.26% | 581,924 |
| Feb 18, 2026 | $321.94 | $334.71 | $321.94 | $331.04 | +3.45% | 575,803 |
| Feb 17, 2026 | $325.37 | $326.39 | $317.19 | $320.01 | -0.70% | 611,283 |
| Feb 13, 2026 | $321.62 | $328.71 | $314.42 | $322.28 | +0.97% | 604,588 |
| Feb 12, 2026 | $339.72 | $352.11 | $305.01 | $319.17 | -7.63% | 1,164,843 |
| Feb 11, 2026 | $363.16 | $366.23 | $344.53 | $345.55 | -4.59% | 494,253 |
| Feb 10, 2026 | $361.82 | $368.61 | $354.60 | $362.18 | +0.70% | 508,067 |
| Feb 9, 2026 | $357.00 | $369.64 | $353.20 | $359.65 | +0.54% | 556,930 |
| Feb 6, 2026 | $352.01 | $367.52 | $349.52 | $357.73 | +1.88% | 698,806 |
| Feb 5, 2026 | $342.60 | $357.87 | $333.25 | $351.14 | -1.46% | 998,302 |
| Feb 4, 2026 | $356.62 | $361.00 | $340.00 | $356.36 | +5.20% | 877,564 |
| Feb 3, 2026 | $354.51 | $357.65 | $334.82 | $338.73 | -4.50% | 680,716 |
| Feb 2, 2026 | $356.07 | $362.34 | $351.64 | $354.68 | +0.40% | 500,909 |
| Jan 30, 2026 | $352.55 | $360.41 | $350.07 | $353.27 | -0.74% | 406,540 |
| Jan 29, 2026 | $367.10 | $371.33 | $352.56 | $355.91 | -2.00% | 577,186 |
| Jan 28, 2026 | $364.60 | $365.64 | $357.68 | $363.18 | -0.09% | 307,382 |
| Jan 27, 2026 | $363.62 | $365.82 | $360.96 | $363.51 | -0.11% | 307,790 |
| Jan 26, 2026 | $369.74 | $369.74 | $363.19 | $363.90 | +0.52% | 364,863 |
| Jan 23, 2026 | $368.99 | $370.89 | $360.82 | $362.00 | -2.69% | 246,711 |
| Jan 22, 2026 | $377.84 | $377.96 | $370.49 | $372.00 | -0.07% | 220,905 |
| Jan 21, 2026 | $370.20 | $380.52 | $367.00 | $372.27 | +1.57% | 356,930 |
| Jan 20, 2026 | $367.50 | $379.88 | $352.00 | $366.50 | -3.26% | 347,964 |
| Jan 16, 2026 | $383.67 | $388.71 | $376.91 | $378.84 | -1.12% | 469,655 |
| Jan 15, 2026 | $368.98 | $384.11 | $367.50 | $383.12 | +4.52% | 413,590 |
| Jan 14, 2026 | $363.58 | $368.57 | $355.16 | $366.54 | +0.22% | 281,881 |
| Jan 13, 2026 | $370.66 | $371.99 | $363.04 | $365.72 | -1.34% | 285,325 |
| Jan 12, 2026 | $364.07 | $371.51 | $359.30 | $370.67 | +0.45% | 293,959 |
| Jan 9, 2026 | $366.88 | $374.77 | $360.81 | $369.01 | +0.91% | 326,308 |
| Jan 8, 2026 | $374.08 | $374.30 | $364.08 | $365.67 | -1.98% | 370,781 |
| Jan 7, 2026 | $373.97 | $376.35 | $368.60 | $373.05 | -0.26% | 373,967 |
| Jan 6, 2026 | $363.42 | $375.51 | $356.19 | $374.02 | +2.62% | 489,893 |
| Jan 5, 2026 | $351.30 | $373.47 | $351.30 | $364.47 | +3.76% | 491,549 |
| Jan 2, 2026 | $341.04 | $352.11 | $341.04 | $351.27 | +3.24% | 175,087 |
| Dec 31, 2025 | $342.97 | $346.00 | $338.95 | $340.25 | -0.99% | 210,652 |
| Dec 30, 2025 | $347.00 | $348.49 | $341.60 | $343.64 | -1.02% | 186,098 |
| Dec 29, 2025 | $351.20 | $352.12 | $343.81 | $347.19 | -1.42% | 173,008 |
| Dec 26, 2025 | $351.16 | $353.30 | $348.71 | $352.18 | +0.50% | 168,227 |
| Dec 24, 2025 | $347.23 | $352.87 | $342.58 | $350.42 | +0.56% | 94,485 |
| Dec 23, 2025 | $351.08 | $353.15 | $347.06 | $348.48 | -0.78% | 181,604 |
| Dec 22, 2025 | $345.00 | $352.63 | $344.85 | $351.23 | +2.59% | 304,491 |
| Dec 19, 2025 | $338.80 | $342.77 | $337.08 | $342.36 | +1.22% | 525,810 |
| Dec 18, 2025 | $338.45 | $343.09 | $336.28 | $338.25 | +1.27% | 295,749 |
| Dec 17, 2025 | $340.00 | $342.28 | $330.45 | $334.02 | -0.95% | 332,698 |
| Dec 16, 2025 | $336.62 | $339.19 | $332.50 | $337.22 | +0.16% | 415,562 |
| Dec 15, 2025 | $340.95 | $342.29 | $335.00 | $336.69 | -0.10% | 430,124 |
| Dec 12, 2025 | $346.46 | $346.46 | $331.61 | $337.03 | -2.22% | 401,033 |
| Dec 11, 2025 | $341.14 | $349.91 | $340.91 | $344.67 | -0.02% | 254,565 |
| Dec 10, 2025 | $339.47 | $346.54 | $334.25 | $344.73 | +1.39% | 339,882 |
| Dec 9, 2025 | $328.20 | $344.66 | $328.20 | $339.99 | +3.08% | 405,155 |
| Dec 8, 2025 | $322.25 | $336.18 | $319.69 | $329.83 | -0.56% | 331,171 |
| Dec 5, 2025 | $326.85 | $337.45 | $325.15 | $331.69 | +1.03% | 433,201 |
| Dec 4, 2025 | $328.00 | $332.44 | $325.55 | $328.30 | +0.28% | 456,043 |
| Dec 3, 2025 | $319.15 | $328.29 | $316.17 | $327.39 | +2.73% | 280,210 |
| Dec 2, 2025 | $319.71 | $321.67 | $315.24 | $318.70 | +0.49% | 309,107 |
| Dec 1, 2025 | $314.70 | $320.48 | $310.93 | $317.15 | -0.91% | 259,387 |
| Nov 28, 2025 | $318.24 | $322.82 | $311.89 | $320.07 | +0.87% | 177,442 |
| Nov 26, 2025 | $314.01 | $320.95 | $312.36 | $317.30 | +0.94% | 317,454 |
| Nov 25, 2025 | $309.89 | $315.79 | $308.27 | $314.35 | +1.78% | 331,284 |
| Nov 24, 2025 | $306.74 | $312.19 | $303.99 | $308.86 | +0.87% | 293,929 |
| Nov 21, 2025 | $298.39 | $308.76 | $296.93 | $306.20 | +3.50% | 394,984 |
| Nov 20, 2025 | $310.44 | $320.00 | $295.00 | $295.84 | -3.10% | 482,139 |
| Nov 19, 2025 | $299.01 | $309.59 | $299.01 | $305.31 | +1.86% | 428,981 |
| Nov 18, 2025 | $293.19 | $301.71 | $292.97 | $299.73 | +1.09% | 317,151 |
| Nov 17, 2025 | $306.24 | $310.47 | $293.63 | $296.49 | -3.66% | 368,663 |
| Nov 14, 2025 | $302.02 | $311.19 | $296.29 | $307.75 | +0.37% | 344,616 |
| Nov 13, 2025 | $318.28 | $322.66 | $303.46 | $306.61 | -4.53% | 369,414 |
| Nov 12, 2025 | $312.79 | $324.28 | $312.79 | $321.16 | +2.99% | 382,771 |
| Nov 11, 2025 | $309.26 | $313.79 | $307.51 | $311.83 | +0.87% | 167,660 |
| Nov 10, 2025 | $311.52 | $314.66 | $307.96 | $309.13 | +0.84% | 243,825 |
| Nov 7, 2025 | $298.99 | $306.98 | $293.44 | $306.54 | +1.21% | 522,628 |
| Nov 6, 2025 | $303.07 | $309.18 | $299.59 | $302.87 | -0.20% | 238,614 |
| Nov 5, 2025 | $296.22 | $306.92 | $295.31 | $303.48 | +1.97% | 292,344 |
| Nov 4, 2025 | $297.07 | $304.14 | $293.06 | $297.61 | -0.87% | 729,444 |
| Nov 3, 2025 | $292.52 | $300.73 | $291.22 | $300.21 | +1.92% | 474,609 |
| Oct 31, 2025 | $290.68 | $296.90 | $288.00 | $294.56 | +0.99% | 526,022 |
| Oct 30, 2025 | $288.00 | $299.79 | $288.00 | $291.66 | -0.28% | 595,865 |
| Oct 29, 2025 | $295.00 | $312.73 | $289.05 | $292.49 | -9.09% | 1,439,552 |
| Oct 28, 2025 | $331.59 | $332.49 | $321.51 | $321.75 | -2.59% | 494,416 |
| Oct 27, 2025 | $327.94 | $331.31 | $324.94 | $330.30 | +1.87% | 269,458 |
| Oct 24, 2025 | $321.70 | $326.20 | $321.10 | $324.24 | +2.05% | 267,638 |
| Oct 23, 2025 | $320.34 | $320.34 | $311.88 | $317.72 | +0.21% | 335,002 |
| Oct 22, 2025 | $319.78 | $322.22 | $313.84 | $317.07 | -0.98% | 202,503 |
| Oct 21, 2025 | $317.86 | $322.71 | $315.09 | $320.21 | -0.24% | 265,867 |
| Oct 20, 2025 | $319.33 | $325.20 | $314.54 | $320.97 | – | 264,804 |
Seasonality
EVR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.2% | -1.8% | -7.3% | 3.5% | 2.4% | 3.9% | 4.6% | -0.3% | -1.3% | 3.5% | 8.1% | 1.4% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.8% | -12.4% | -3.3% | 7.6% | 6.4% | 0.2% | -6.1% | -10.4% | -10.1% | 12.8% | ||
| 2025 | 5.1% | -16.7% | -17.4% | 2.8% | 13.2% | 16.6% | 11.5% | 7.1% | 4.9% | -12.7% | 8.9% | 6.3% |
| 2024 | 0.4% | 9.4% | 2.9% | -5.8% | 12.3% | 2.7% | 20.1% | -1.5% | 3.1% | 4.3% | 16.9% | -10.0% |
| 2023 | 19.0% | 1.6% | -12.0% | -1.1% | -4.7% | 14.5% | 9.3% | 4.3% | -1.5% | -5.6% | 13.9% | 15.9% |
| 2022 | -8.1% | 2.3% | -12.4% | -5.0% | 8.7% | -18.0% | 6.8% | -5.6% | -12.2% | 27.8% | 10.3% | -5.3% |
| 2021 | -0.5% | 10.3% | 10.0% | 6.4% | 4.6% | -3.5% | -6.1% | 6.1% | -4.3% | 13.6% | -8.2% | -2.1% |
| 2020 | 2.5% | -12.3% | -30.9% | 12.0% | 7.8% | 6.9% | -6.1% | 12.9% | 5.8% | 21.5% | 15.1% | 20.6% |
| 2019 | 25.0% | 3.5% | -1.2% | 7.1% | -20.2% | 14.7% | -2.5% | -7.0% | 0.4% | -8.1% | 5.9% | -3.4% |
| 2018 | 11.7% | -7.1% | -6.3% | 16.1% | 3.6% | 1.0% | 7.2% | -5.6% | -5.3% | -18.8% | 1.7% | -13.3% |
| 2017 | 12.7% | 3.1% | -2.1% | -5.3% | -7.6% | 4.0% | 11.6% | -3.6% | 6.4% | -0.2% | 8.9% | 3.6% |