Skip to main content

Evercore Partners Inc (NY: EVR )

226.94 +1.47 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 226.77 230.90 225.11 226.94 289,747 +1.47(+0.65%)
Jul 11, 2024 223.23 226.68 222.03 225.47 297,873 +4.43(+2.00%)
Jul 10, 2024 215.64 222.10 215.16 221.04 344,685 +6.43(+3.00%)
Jul 09, 2024 215.01 217.11 212.80 214.61 425,681 +1.97(+0.93%)
Jul 08, 2024 213.13 215.39 212.56 212.64 293,999 -0.13(-0.06%)
Jul 05, 2024 210.29 213.07 209.57 212.77 216,908 +1.77(+0.84%)
Jul 03, 2024 212.42 213.02 210.41 211.00 154,375 -0.41(-0.19%)
Jul 02, 2024 210.07 213.20 210.07 211.41 393,899 +0.33(+0.16%)
Jul 01, 2024 209.22 211.34 207.53 211.08 422,861 +2.65(+1.27%)
Jun 28, 2024 198.30 208.76 198.30 208.43 825,507 +10.92(+5.53%)
Jun 27, 2024 194.65 198.24 193.68 197.51 296,589 +2.87(+1.47%)
Jun 26, 2024 193.11 195.54 192.61 194.64 212,421 +0.17(+0.09%)
Jun 25, 2024 196.01 196.79 193.47 194.47 227,965 -2.32(-1.18%)
Jun 24, 2024 194.96 199.03 194.39 196.79 291,377 +2.02(+1.04%)
Jun 21, 2024 202.08 202.08 194.16 194.77 856,671 -6.49(-3.22%)
Jun 20, 2024 204.44 204.44 200.26 201.26 319,888 -3.32(-1.62%)
Jun 18, 2024 201.10 205.76 200.36 204.58 302,795 +4.32(+2.16%)
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%)
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.