Evercore Partners Stock Price History

EVR Stock  USD 285.50  1.71  0.60%   
Below is the normalized historical share price chart for Evercore Partners extending back to August 11, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Evercore Partners stands at 285.50, as last reported on the 9th of July, with the highest price reaching 288.49 and the lowest price hitting 284.52 during the day.
IPO Date
11th of August 2006
200 Day MA
252.1352
50 Day MA
239.3014
Beta
1.396
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Evercore Stock, it is important to understand the factors that can impact its price. Evercore Partners appears to be very steady, given 3 months investment horizon. Evercore Partners secures Sharpe Ratio (or Efficiency) of 0.37, which denotes the company had a 0.37 % return per unit of risk over the last 3 months. By reviewing Evercore Partners' technical indicators, you can evaluate if the expected return of 0.85% is justified by implied risk. Please utilize Evercore Partners' Mean Deviation of 2.34, coefficient of variation of 702.85, and Downside Deviation of 4.25 to check if our risk estimates are consistent with your expectations.
At this time, Evercore Partners' Total Stockholder Equity is relatively stable compared to the past year. As of 07/09/2025, Liabilities And Stockholders Equity is likely to grow to about 4.4 B, while Common Stock Total Equity is likely to drop slightly above 681.4 K. . Evercore Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3672

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsEVR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.32
  actual daily
20
80% of assets are more volatile

Expected Return

 0.85
  actual daily
17
83% of assets have higher returns

Risk-Adjusted Return

 0.37
  actual daily
28
72% of assets perform better
Based on monthly moving average Evercore Partners is performing at about 28% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Evercore Partners by adding it to a well-diversified portfolio.
Price Book
7.2822
Enterprise Value Ebitda
6.3162
Price Sales
3.567
Shares Float
36.5 M
Dividend Share
3.24

Evercore Partners Stock Price History Chart

There are several ways to analyze Evercore Stock price data. The simplest method is using a basic Evercore candlestick price chart, which shows Evercore Partners price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 2025287.5
Lowest PriceApril 11, 2025173.19

Evercore Partners July 9, 2025 Stock Price Synopsis

Various analyses of Evercore Partners' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Evercore Stock. It can be used to describe the percentage change in the price of Evercore Partners from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Evercore Stock.
Evercore Partners Price Rate Of Daily Change 1.01 
Evercore Partners Accumulation Distribution 7,984 
Evercore Partners Price Action Indicator(0.15)
Evercore Partners Price Daily Balance Of Power 0.43 

Evercore Partners July 9, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Evercore Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Evercore Partners intraday prices and daily technical indicators to check the level of noise trading in Evercore Stock and then apply it to test your longer-term investment strategies against Evercore.

Evercore Stock Price History Data

The price series of Evercore Partners for the period between Thu, Apr 10, 2025 and Wed, Jul 9, 2025 has a statistical range of 124.32 with a coefficient of variation of 14.91. Under current investment horizon, the daily prices are spread out with arithmetic mean of 224.59. The median price for the last 90 days is 232.17. The company completed dividends distribution on 2025-05-30.
OpenHighLowCloseVolume
07/08/2025
 286.45  288.49  284.52  285.50  580,210 
07/07/2025 285.52  289.26  281.63  283.79  471,320 
07/03/2025 286.00  287.84  283.62  287.50  322,000 
07/02/2025 275.30  283.54  274.85  282.74  584,643 
07/01/2025 266.80  278.45  266.45  276.50  749,694 
06/30/2025 271.35  272.94  268.66  270.02  454,867 
06/27/2025
 272.94  276.68  268.91  268.91  1,021,251 
06/26/2025 266.34  272.70  265.73  271.50  575,412 
06/25/2025
 266.41  267.40  264.60  267.06  563,646 
06/24/2025
 260.58  266.65  260.52  265.13  788,503 
06/23/2025 248.33  257.91  247.00  256.88  952,579 
06/20/2025
 248.68  250.30  244.40  244.54  802,800 
06/18/2025
 243.95  250.62  243.95  246.83  343,735 
06/17/2025 245.24  247.44  243.36  244.27  316,092 
06/16/2025
 243.68  250.32  243.27  247.97  514,296 
06/13/2025
 242.51  244.47  238.96  240.12  487,062 
06/12/2025
 244.30  248.05  242.65  247.18  315,100 
06/11/2025
 245.45  250.20  245.24  247.54  726,108 
06/10/2025
 246.99  249.15  243.96  244.50  496,687 
06/09/2025
 247.02  249.08  244.31  247.66  473,466 
06/06/2025
 243.88  246.91  242.61  245.49  355,107 
06/05/2025
 235.55  239.60  233.75  238.41  328,782 
06/04/2025
 237.00  238.63  234.71  235.27  482,900 
06/03/2025
 232.32  237.61  229.99  235.80  546,655 
06/02/2025
 230.73  232.77  228.18  232.07  412,600 
05/30/2025
 232.04  233.01  228.49  231.49  653,076 
05/29/2025
 234.29  235.30  230.10  234.14  452,100 
05/28/2025
 232.89  233.43  230.56  231.55  333,800 
05/27/2025
 228.43  233.98  225.91  233.64  420,400 
05/23/2025
 219.64  226.18  216.41  225.29  322,400 
05/22/2025
 222.69  226.25  220.44  224.71  267,500 
05/21/2025
 232.07  233.80  223.10  223.27  780,400 
05/20/2025
 237.03  238.58  233.16  235.65  544,400 
05/19/2025
 237.29  240.28  235.91  239.40  335,600 
05/16/2025
 236.63  241.68  235.49  240.72  500,500 
05/15/2025
 237.57  239.53  235.06  236.42  622,900 
05/14/2025
 235.07  241.37  233.52  239.40  939,500 
05/13/2025
 232.96  236.68  230.91  235.31  1,261,500 
05/12/2025
 228.86  242.05  228.86  232.17  1,029,500 
05/09/2025
 217.06  219.21  214.50  216.12  506,100 
05/08/2025
 211.36  219.16  209.85  215.97  679,200 
05/07/2025
 207.64  209.89  205.89  207.05  471,800 
05/06/2025
 206.35  209.02  204.70  204.96  550,100 
05/05/2025
 207.63  216.35  207.63  211.11  571,700 
05/02/2025
 212.05  214.01  209.13  212.87  689,300 
05/01/2025
 205.46  211.62  201.25  205.39  835,500 
04/30/2025
 209.85  211.32  194.11  204.56  1,451,100 
04/29/2025
 194.33  198.49  192.08  198.29  717,000 
04/28/2025
 196.94  199.86  193.31  196.52  634,100 
04/25/2025
 195.78  198.56  187.89  196.87  549,500 
04/24/2025
 185.75  198.32  184.83  197.54  885,600 
04/23/2025
 192.24  201.20  184.88  186.60  1,090,000 
04/22/2025
 178.85  184.02  177.90  183.60  597,100 
04/21/2025
 177.67  179.78  169.80  174.83  643,900 
04/17/2025
 178.00  181.80  176.72  180.63  498,900 
04/16/2025
 178.76  180.70  174.43  177.69  478,900 
04/15/2025
 180.60  185.65  179.68  181.91  516,000 
04/14/2025
 177.35  183.60  176.74  180.50  882,000 
04/11/2025
 171.75  175.56  167.60  173.19  1,251,500 
04/10/2025
 181.10  183.34  168.44  174.25  1,192,800 
04/09/2025
 160.44  194.74  159.92  188.86  1,854,900 

About Evercore Partners Stock history

Evercore Partners investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Evercore is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Evercore Partners will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Evercore Partners stock prices may prove useful in developing a viable investing in Evercore Partners
Last ReportedProjected for Next Year
Common Stock Shares Outstanding41.6 M32.6 M
Net Income Applicable To Common Shares548 M575.4 M

Evercore Partners Stock Technical Analysis

Evercore Partners technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Evercore Partners technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Evercore Partners trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
All  Next Launch Module

Evercore Partners Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Evercore Partners' price direction in advance. Along with the technical and fundamental analysis of Evercore Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Evercore to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Evercore Stock Analysis

When running Evercore Partners' price analysis, check to measure Evercore Partners' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Evercore Partners is operating at the current time. Most of Evercore Partners' value examination focuses on studying past and present price action to predict the probability of Evercore Partners' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Evercore Partners' price. Additionally, you may evaluate how the addition of Evercore Partners to your portfolios can decrease your overall portfolio volatility.