Skip to main content

Evercore Partners Inc (NY: EVR )

203.23 +2.97 (+1.48%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 198.15 200.32 194.71 200.26 318,712 +3.00(+1.52%)
Jun 14, 2024 195.19 197.35 195.19 197.26 308,515 -0.14(-0.07%)
Jun 13, 2024 194.68 198.32 194.53 197.40 384,095 -0.21(-0.11%)
Jun 12, 2024 197.68 199.73 196.69 197.61 202,359 +4.59(+2.38%)
Jun 11, 2024 192.58 194.24 191.85 193.02 150,376 -1.10(-0.57%)
Jun 10, 2024 190.44 194.80 189.59 194.12 182,224 +1.52(+0.79%)
Jun 07, 2024 194.49 195.01 192.15 192.60 174,112 -3.16(-1.61%)
Jun 06, 2024 197.52 197.52 194.66 195.76 247,500 -1.78(-0.90%)
Jun 05, 2024 195.65 200.26 194.71 197.54 257,154 +2.36(+1.21%)
Jun 04, 2024 199.80 200.24 194.83 195.18 352,154 -6.20(-3.08%)
Jun 03, 2024 204.01 204.01 198.05 201.38 225,767 -1.56(-0.77%)
May 31, 2024 201.45 203.58 199.43 202.94 376,504 +1.74(+0.86%)
May 30, 2024 198.68 201.66 197.93 201.20 212,512 +2.98(+1.50%)
May 29, 2024 198.66 199.17 197.13 198.22 180,586 -2.96(-1.47%)
May 28, 2024 204.06 204.94 200.15 201.18 206,660 -2.43(-1.19%)
May 24, 2024 200.33 204.88 199.76 203.61 213,213 +4.31(+2.16%)
May 23, 2024 201.50 202.11 198.80 199.30 281,971 -1.75(-0.87%)
May 22, 2024 204.28 205.50 199.04 201.05 346,584 -3.90(-1.90%)
May 21, 2024 201.99 205.50 201.87 204.96 288,883 +2.74(+1.35%)
May 20, 2024 202.88 204.05 201.41 202.22 226,712 -0.46(-0.23%)
May 17, 2024 199.55 202.87 198.83 202.67 263,041 +4.19(+2.11%)
May 16, 2024 198.77 200.48 198.14 198.48 230,001 -1.02(-0.51%)
May 15, 2024 196.67 199.65 195.92 199.50 240,263 +4.41(+2.26%)
May 14, 2024 195.86 196.71 194.70 195.08 174,139 -0.02(-0.01%)
May 13, 2024 196.72 197.41 195.00 195.10 191,416 -0.37(-0.19%)
May 10, 2024 193.77 196.21 193.11 195.47 288,571 +1.76(+0.91%)
May 09, 2024 193.08 193.80 191.03 193.71 297,453 +0.92(+0.48%)
May 08, 2024 191.44 192.90 189.87 192.79 239,736 +0.46(+0.24%)
May 07, 2024 192.53 193.26 191.51 192.34 474,994 -0.13(-0.07%)
May 06, 2024 191.11 192.57 190.66 192.47 235,189 +3.39(+1.79%)
May 03, 2024 188.75 189.61 187.28 189.08 373,283 +3.29(+1.77%)
May 02, 2024 185.05 187.13 184.13 185.79 315,526 +2.44(+1.33%)
May 01, 2024 181.25 186.87 179.40 183.35 380,688 +2.57(+1.42%)
Apr 30, 2024 183.27 184.28 180.69 180.78 342,490 -3.34(-1.81%)
Apr 29, 2024 184.27 185.28 183.18 184.12 409,015 +0.56(+0.30%)
Apr 26, 2024 183.72 184.87 182.99 183.56 356,704 +0.64(+0.35%)
Apr 25, 2024 181.35 185.14 176.50 182.92 850,993 -2.93(-1.58%)
Apr 24, 2024 175.70 190.60 174.55 185.85 1,314,722 -9.47(-4.85%)
Apr 23, 2024 191.79 197.67 191.74 195.32 515,058 +4.00(+2.09%)
Apr 22, 2024 187.09 192.55 184.94 191.32 383,771 +5.70(+3.07%)
Apr 19, 2024 184.84 186.95 184.04 185.62 295,981 +1.07(+0.58%)
Apr 18, 2024 185.71 186.96 183.32 184.56 223,582 -0.21(-0.11%)
Apr 17, 2024 185.86 187.62 184.76 184.76 370,431 +0.83(+0.45%)
Apr 16, 2024 184.55 185.26 182.20 183.94 207,865 -1.19(-0.64%)
Apr 15, 2024 192.17 193.17 183.79 185.12 237,629 -5.02(-2.64%)
Apr 12, 2024 191.46 192.42 188.45 190.14 507,614 -3.18(-1.64%)
Apr 11, 2024 191.70 193.57 188.75 193.32 383,295 +2.68(+1.41%)
Apr 10, 2024 189.37 192.41 188.04 190.64 326,817 -2.44(-1.26%)
Apr 09, 2024 194.54 195.08 191.90 193.08 325,458 -1.75(-0.90%)
Apr 08, 2024 194.54 196.03 193.46 194.84 198,379 +2.20(+1.14%)
Apr 05, 2024 190.70 193.19 190.11 192.63 264,850 +2.44(+1.28%)
Apr 04, 2024 193.64 194.79 189.35 190.19 294,061 -1.71(-0.89%)
Apr 03, 2024 189.84 192.12 189.69 191.91 293,787 +3.90(+2.07%)
Apr 02, 2024 186.80 188.55 186.14 188.01 321,791 -0.49(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.