Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercore Partners Inc (NY: EVR )

183.49 -3.10 (-1.66%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 107.20 107.39 104.74 105.31 330,412 -0.92(-0.87%)
May 05, 2023 106.49 107.36 105.47 106.23 365,465 +1.75(+1.68%)
May 04, 2023 104.24 104.77 102.06 104.48 505,788 -0.89(-0.84%)
May 03, 2023 106.12 108.33 105.23 105.37 337,621 -0.93(-0.87%)
May 02, 2023 107.76 107.76 104.18 106.30 387,511 -2.71(-2.49%)
May 01, 2023 111.86 113.49 108.60 109.01 300,623 -2.54(-2.28%)
Apr 28, 2023 108.42 112.83 108.35 111.55 509,435 +2.70(+2.48%)
Apr 27, 2023 107.05 108.91 105.31 108.85 715,201 +1.86(+1.74%)
Apr 26, 2023 113.91 113.91 104.57 107.00 1,085,025 -9.99(-8.54%)
Apr 25, 2023 118.31 119.29 116.83 116.99 433,333 -2.51(-2.10%)
Apr 24, 2023 122.05 122.18 118.53 119.50 287,791 -2.42(-1.98%)
Apr 21, 2023 120.84 122.15 118.87 121.92 215,617 +1.45(+1.20%)
Apr 20, 2023 119.64 121.45 119.15 120.47 239,812 -0.23(-0.19%)
Apr 19, 2023 119.21 121.12 118.73 120.71 268,923 +1.19(+1.00%)
Apr 18, 2023 118.97 119.84 118.10 119.51 257,146 +0.30(+0.25%)
Apr 17, 2023 117.74 120.37 117.74 119.21 396,516 +1.07(+0.90%)
Apr 14, 2023 118.91 119.83 116.49 118.14 403,217 +0.26(+0.22%)
Apr 13, 2023 115.66 118.02 115.24 117.88 338,886 +2.34(+2.02%)
Apr 12, 2023 117.48 120.70 115.40 115.54 790,658 +1.59(+1.39%)
Apr 11, 2023 113.23 115.37 113.20 113.96 329,714 +1.29(+1.15%)
Apr 10, 2023 110.97 112.86 110.84 112.67 276,361 +1.72(+1.55%)
Apr 06, 2023 111.06 112.26 110.10 110.95 273,948 +0.15(+0.13%)
Apr 05, 2023 109.26 110.89 108.11 110.80 309,020 -0.01(-0.01%)
Apr 04, 2023 113.00 113.00 109.25 110.81 353,603 -2.15(-1.91%)
Apr 03, 2023 112.67 114.02 112.19 112.96 307,140 +0.13(+0.11%)
Mar 31, 2023 111.27 113.62 110.94 112.83 410,157 +2.92(+2.65%)
Mar 30, 2023 110.84 111.66 109.54 109.92 311,783 +0.45(+0.41%)
Mar 29, 2023 110.18 110.18 107.14 109.47 433,333 +0.52(+0.48%)
Mar 28, 2023 109.78 109.78 108.04 108.95 283,279 -1.30(-1.18%)
Mar 27, 2023 110.84 110.94 109.20 110.25 249,513 +2.15(+1.99%)
Mar 24, 2023 108.88 109.58 104.78 108.10 514,896 -3.56(-3.19%)
Mar 23, 2023 112.77 114.53 111.15 111.66 311,060 -0.64(-0.57%)
Mar 22, 2023 115.55 116.40 112.30 112.30 300,027 -3.21(-2.78%)
Mar 21, 2023 114.84 116.04 113.54 115.50 456,500 +4.16(+3.73%)
Mar 20, 2023 112.75 113.30 110.46 111.35 352,890 +0.84(+0.76%)
Mar 17, 2023 113.53 114.07 109.75 110.51 1,721,585 -4.25(-3.71%)
Mar 16, 2023 111.18 114.88 108.93 114.76 566,794 +2.74(+2.44%)
Mar 15, 2023 111.06 112.18 108.75 112.02 639,602 -2.86(-2.49%)
Mar 14, 2023 114.74 116.37 111.37 114.88 866,506 +4.69(+4.25%)
Mar 13, 2023 112.73 114.87 109.03 110.19 731,657 -5.81(-5.01%)
Mar 10, 2023 120.97 120.97 115.37 116.00 538,537 -6.50(-5.31%)
Mar 09, 2023 125.76 126.19 121.79 122.50 410,645 -3.84(-3.04%)
Mar 08, 2023 125.75 126.94 125.19 126.35 258,151 +0.77(+0.62%)
Mar 07, 2023 126.91 127.80 125.58 125.58 218,420 -1.76(-1.38%)
Mar 06, 2023 129.09 130.43 126.65 127.34 484,691 -2.10(-1.62%)
Mar 03, 2023 128.75 130.04 127.64 129.44 315,476 +1.14(+0.89%)
Mar 02, 2023 126.54 128.88 125.94 128.29 279,238 +0.08(+0.06%)
Mar 01, 2023 127.52 130.06 127.41 128.22 419,440 -0.07(-0.05%)
Feb 28, 2023 127.08 129.23 126.75 128.28 565,853 +1.35(+1.06%)
Feb 27, 2023 125.34 127.04 124.26 126.94 448,855 +3.17(+2.56%)
Feb 24, 2023 123.57 124.25 122.04 123.77 329,945 -0.16(-0.13%)
Feb 23, 2023 124.15 124.38 121.57 123.92 315,144 +1.31(+1.07%)
Feb 22, 2023 122.37 123.82 121.69 122.61 259,183 -0.23(-0.19%)
Feb 21, 2023 124.79 126.39 122.59 122.85 390,664 -4.28(-3.37%)
Feb 17, 2023 126.64 127.20 125.33 127.12 528,958 +0.17(+0.14%)
Feb 16, 2023 127.51 129.22 126.79 126.95 379,591 -2.88(-2.22%)
Feb 15, 2023 131.38 132.34 128.97 129.83 395,076 -2.58(-1.95%)
Feb 14, 2023 131.10 133.62 130.90 132.41 716,972 +0.73(+0.55%)
Feb 13, 2023 126.83 131.67 126.71 131.68 712,883 +4.53(+3.56%)
Feb 10, 2023 124.92 127.68 124.81 127.14 627,422 +0.93(+0.74%)
Feb 09, 2023 129.01 129.59 126.03 126.21 613,427 -1.81(-1.41%)
Feb 08, 2023 126.64 129.93 126.64 128.02 667,377 -1.42(-1.10%)
Feb 07, 2023 127.72 130.20 126.18 129.44 801,894 -0.81(-0.62%)
Feb 06, 2023 129.44 131.82 129.25 130.25 651,711 -0.27(-0.21%)
Feb 03, 2023 125.28 131.23 125.28 130.52 679,799 +1.50(+1.16%)
Feb 02, 2023 129.32 133.39 127.56 129.02 1,048,736 +0.88(+0.69%)
Feb 01, 2023 128.23 129.25 121.77 128.14 849,757 +1.92(+1.52%)
Jan 31, 2023 123.29 126.23 122.36 126.22 1,421,340 +2.73(+2.21%)
Jan 30, 2023 123.36 125.78 122.96 123.49 389,805 -0.74(-0.59%)
Jan 27, 2023 123.77 125.42 123.45 124.23 346,827 +0.24(+0.20%)
Jan 26, 2023 122.72 124.69 121.71 123.98 292,642 +1.80(+1.47%)
Jan 25, 2023 120.19 122.30 120.18 122.19 251,754 +0.54(+0.45%)
Jan 24, 2023 122.56 123.34 121.26 121.64 173,855 -0.91(-0.75%)
Jan 23, 2023 121.32 122.58 119.73 122.56 295,479 +1.02(+0.84%)
Jan 20, 2023 120.45 121.53 119.14 121.53 337,034 +1.82(+1.52%)
Jan 19, 2023 118.58 120.45 117.00 119.72 408,362 -0.70(-0.58%)
Jan 18, 2023 122.93 123.99 120.19 120.42 359,895 -2.51(-2.04%)
Jan 17, 2023 122.59 124.41 121.92 122.92 346,612 -0.29(-0.24%)
Jan 13, 2023 123.59 124.46 122.61 123.22 306,619 -1.40(-1.12%)
Jan 12, 2023 123.55 124.71 121.77 124.62 519,491 +1.70(+1.38%)
Jan 11, 2023 122.65 123.39 120.55 122.91 488,076 +1.28(+1.05%)
Jan 10, 2023 118.67 121.67 118.34 121.63 524,341 +3.15(+2.66%)
Jan 09, 2023 117.27 119.39 117.27 118.48 548,079 +1.42(+1.21%)
Jan 06, 2023 113.99 117.09 113.00 117.06 680,466 +4.47(+3.97%)
Jan 05, 2023 110.03 112.92 109.42 112.59 632,396 +1.48(+1.33%)
Jan 04, 2023 110.12 112.20 108.45 111.11 616,334 +2.19(+2.01%)
Jan 03, 2023 108.15 109.88 107.38 108.92 458,351 +2.86(+2.69%)
Dec 30, 2022 106.12 106.77 105.03 106.06 339,315 -1.54(-1.43%)
Dec 29, 2022 106.61 108.10 106.61 107.60 270,997 +1.69(+1.60%)
Dec 28, 2022 106.90 107.85 105.57 105.91 265,431 -1.14(-1.06%)
Dec 27, 2022 106.18 107.78 105.71 107.05 294,926 +0.53(+0.49%)
Dec 23, 2022 105.10 107.60 104.41 106.52 363,313 +1.79(+1.71%)
Dec 22, 2022 106.49 106.49 102.46 104.73 340,657 -3.16(-2.93%)
Dec 21, 2022 106.40 108.28 106.40 107.89 362,476 +3.02(+2.88%)
Dec 20, 2022 103.13 105.71 103.13 104.87 265,890 +1.35(+1.31%)
Dec 19, 2022 104.25 105.22 103.03 103.52 428,635 -0.94(-0.90%)
Dec 16, 2022 102.11 104.77 102.11 104.46 906,067 +0.87(+0.83%)
Dec 15, 2022 104.51 105.12 102.62 103.59 343,258 -3.06(-2.87%)
Dec 14, 2022 106.96 108.44 105.70 106.66 361,228 -0.93(-0.87%)
Dec 13, 2022 110.11 110.89 106.19 107.59 493,346 +1.59(+1.50%)
Dec 12, 2022 104.28 106.89 103.56 106.00 407,647 +1.29(+1.24%)
Dec 09, 2022 105.66 106.40 104.68 104.70 188,643 -1.35(-1.27%)
Dec 08, 2022 106.18 106.76 104.47 106.05 345,672 +0.41(+0.39%)
Dec 07, 2022 103.91 105.79 103.73 105.65 287,947 +1.02(+0.98%)
Dec 06, 2022 108.47 108.96 102.83 104.62 618,827 -4.36(-4.00%)
Dec 05, 2022 111.22 111.39 107.27 108.99 318,757 -3.30(-2.94%)
Dec 02, 2022 109.94 112.47 109.79 112.29 171,719 +0.29(+0.26%)
Dec 01, 2022 111.88 112.65 110.22 112.00 268,087 +0.00(+0.00%)
Nov 30, 2022 109.62 112.04 107.08 112.00 350,604 +2.46(+2.25%)
Nov 29, 2022 108.41 110.50 108.02 109.53 222,090 +1.06(+0.98%)
Nov 28, 2022 108.42 110.20 108.14 108.47 270,372 -1.95(-1.76%)
Nov 25, 2022 108.87 111.23 108.87 110.42 102,258 +0.62(+0.57%)
Nov 23, 2022 107.60 110.03 107.60 109.80 253,835 +1.61(+1.49%)
Nov 22, 2022 107.64 109.27 107.58 108.18 281,813 +0.62(+0.57%)
Nov 21, 2022 107.32 108.62 106.92 107.56 276,034 -0.88(-0.81%)
Nov 18, 2022 111.59 111.60 107.38 108.44 458,661 -1.11(-1.01%)
Nov 17, 2022 109.00 110.06 108.04 109.56 350,875 -1.46(-1.31%)
Nov 16, 2022 111.43 111.83 110.29 111.01 229,356 -1.38(-1.23%)
Nov 15, 2022 112.63 115.17 112.24 112.40 422,140 +1.10(+0.99%)
Nov 14, 2022 110.92 113.23 109.21 111.29 517,793 -1.11(-0.99%)
Nov 11, 2022 108.28 113.45 107.95 112.41 566,576 +4.79(+4.45%)
Nov 10, 2022 103.00 107.79 103.00 107.61 666,686 +8.99(+9.12%)
Nov 09, 2022 101.76 102.34 98.61 98.62 451,035 -4.04(-3.93%)
Nov 08, 2022 103.15 104.47 101.82 102.66 321,536 -0.52(-0.51%)
Nov 07, 2022 102.30 103.26 101.25 103.18 407,106 +1.13(+1.11%)
Nov 04, 2022 101.24 102.19 99.75 102.05 450,823 +2.34(+2.35%)
Nov 03, 2022 101.71 101.71 97.61 99.71 648,041 -4.03(-3.88%)
Nov 02, 2022 103.31 103.74 568,144 -0.50(-0.48%)
Nov 01, 2022 101.97 104.38 101.39 104.24 658,818 +2.70(+2.66%)
Oct 31, 2022 100.17 102.10 100.17 101.54 500,792 +0.87(+0.86%)
Oct 28, 2022 98.30 101.03 97.31 100.67 710,540 +3.10(+3.18%)
Oct 27, 2022 97.24 101.86 97.24 97.57 722,569 +1.29(+1.34%)
Oct 26, 2022 94.68 98.45 92.74 96.27 713,650 +4.23(+4.60%)
Oct 25, 2022 91.85 92.36 88.64 92.04 673,365 -0.92(-0.99%)
Oct 24, 2022 92.84 93.60 91.64 92.96 380,061 +0.92(+1.00%)
Oct 21, 2022 88.28 92.28 87.55 92.04 346,859 +4.33(+4.93%)
Oct 20, 2022 87.78 89.22 86.92 87.71 298,949 -0.07(-0.08%)
Oct 19, 2022 88.30 89.10 86.91 87.78 376,209 -1.30(-1.46%)
Oct 18, 2022 91.07 91.63 88.48 89.08 495,017 +0.99(+1.12%)
Oct 17, 2022 89.62 89.86 87.58 88.10 467,011 +1.12(+1.29%)
Oct 14, 2022 89.27 90.00 86.20 86.98 521,199 -1.76(-1.98%)
Oct 13, 2022 82.50 89.88 81.74 88.74 592,987 +4.00(+4.72%)
Oct 12, 2022 83.97 85.43 82.44 84.74 282,381 +1.07(+1.28%)
Oct 11, 2022 83.51 84.41 81.78 83.66 373,846 -0.03(-0.03%)
Oct 10, 2022 84.25 84.56 83.29 83.69 298,714 +0.34(+0.41%)
Oct 07, 2022 85.37 85.54 82.78 83.35 689,605 -3.59(-4.13%)
Oct 06, 2022 86.66 88.14 86.31 86.95 498,805 -0.16(-0.19%)
Oct 05, 2022 86.34 87.50 85.35 87.11 366,693 -1.05(-1.19%)
Oct 04, 2022 83.85 88.30 83.85 88.17 631,435 +6.32(+7.72%)
Oct 03, 2022 80.51 82.41 78.61 81.85 426,520 +2.39(+3.00%)
Sep 30, 2022 78.12 80.37 77.65 79.46 580,531 +1.45(+1.86%)
Sep 29, 2022 78.55 79.00 77.42 78.01 456,952 -1.62(-2.04%)
Sep 28, 2022 77.95 80.15 77.91 79.64 617,496 +2.08(+2.68%)
Sep 27, 2022 78.54 79.38 76.00 77.56 493,515 -0.20(-0.26%)
Sep 26, 2022 78.40 80.27 77.73 77.76 678,324 -1.16(-1.47%)
Sep 23, 2022 80.79 81.23 77.33 78.92 796,197 -4.65(-5.56%)
Sep 22, 2022 86.09 86.15 82.65 83.57 348,780 -1.83(-2.14%)
Sep 21, 2022 87.10 88.85 85.39 85.39 393,027 -0.88(-1.02%)
Sep 20, 2022 87.57 87.94 85.82 86.27 506,301 -2.12(-2.39%)
Sep 19, 2022 85.87 88.57 85.74 88.39 439,406 +1.73(+2.00%)
Sep 16, 2022 87.45 87.56 85.27 86.66 1,605,906 -2.53(-2.84%)
Sep 15, 2022 88.78 91.39 88.56 89.19 729,718 +0.59(+0.67%)
Sep 14, 2022 90.09 90.35 87.03 88.60 671,114 -1.61(-1.79%)
Sep 13, 2022 92.89 93.44 89.94 90.21 325,778 -5.33(-5.58%)
Sep 12, 2022 96.60 97.96 95.15 95.55 421,142 +0.16(+0.17%)
Sep 09, 2022 94.04 95.91 93.76 95.38 354,298 +2.09(+2.24%)
Sep 08, 2022 91.34 93.36 90.21 93.30 338,160 +0.97(+1.05%)
Sep 07, 2022 90.61 92.60 90.23 92.33 351,105 +1.21(+1.33%)
Sep 06, 2022 90.43 91.17 87.74 91.12 695,448 +1.00(+1.10%)
Sep 02, 2022 92.23 92.61 89.58 90.13 506,006 -0.98(-1.07%)
Sep 01, 2022 89.77 91.15 88.78 91.10 424,469 +0.59(+0.65%)
Aug 31, 2022 91.32 91.52 90.15 90.51 389,079 +0.05(+0.05%)
Aug 30, 2022 92.25 92.62 89.73 90.47 569,893 -1.28(-1.40%)
Aug 29, 2022 92.75 93.33 91.65 91.75 265,428 -1.26(-1.35%)
Aug 26, 2022 96.88 97.34 92.98 93.01 300,966 -3.59(-3.72%)
Aug 25, 2022 95.33 96.90 95.33 96.60 223,375 +1.94(+2.05%)
Aug 24, 2022 94.89 96.09 94.33 94.66 285,430 -0.02(-0.02%)
Aug 23, 2022 94.27 95.57 94.10 94.68 196,037 +0.40(+0.43%)
Aug 22, 2022 95.29 95.37 93.08 94.27 533,356 -3.21(-3.30%)
Aug 19, 2022 99.81 100.34 97.16 97.49 333,235 -3.22(-3.20%)
Aug 18, 2022 99.97 100.94 99.58 100.71 760,094 +0.59(+0.59%)
Aug 17, 2022 99.48 100.67 99.14 100.11 261,387 -0.83(-0.82%)
Aug 16, 2022 100.08 101.38 100.04 100.94 289,455 +0.36(+0.35%)
Aug 15, 2022 99.78 101.53 99.78 100.58 353,510 -0.12(-0.11%)
Aug 12, 2022 100.53 100.77 99.88 100.70 214,193 +0.93(+0.93%)
Aug 11, 2022 98.90 100.26 98.90 99.77 592,964 +1.70(+1.73%)
Aug 10, 2022 97.24 98.91 96.94 98.07 315,654 +3.02(+3.18%)
Aug 09, 2022 96.52 96.56 94.28 95.05 297,484 -2.13(-2.19%)
Aug 08, 2022 97.27 98.84 97.12 97.18 298,758 +0.32(+0.33%)
Aug 05, 2022 95.68 97.74 95.68 96.86 267,529 +0.26(+0.27%)
Aug 04, 2022 96.26 96.84 95.61 96.60 317,371 +0.54(+0.56%)
Aug 03, 2022 94.73 96.83 94.48 96.07 332,670 +2.32(+2.48%)
Aug 02, 2022 93.73 95.84 93.28 93.75 417,900 -1.19(-1.25%)
Aug 01, 2022 93.94 95.73 93.29 94.94 324,725 -0.94(-0.98%)
Jul 29, 2022 95.07 97.76 95.07 95.88 451,316 +1.36(+1.44%)
Jul 28, 2022 92.31 95.12 91.32 94.51 542,504 +2.30(+2.50%)
Jul 27, 2022 92.91 93.85 88.34 92.21 712,731 +1.86(+2.06%)
Jul 26, 2022 91.61 91.96 89.92 90.35 470,550 -1.39(-1.52%)
Jul 25, 2022 92.96 93.33 91.22 91.74 445,326 -0.38(-0.42%)
Jul 22, 2022 91.90 92.93 91.33 92.13 418,067 +0.35(+0.39%)
Jul 21, 2022 91.38 92.18 90.08 91.77 298,993 -0.02(-0.02%)
Jul 20, 2022 88.85 92.07 88.42 91.79 414,735 +2.18(+2.43%)
Jul 19, 2022 87.04 89.96 87.04 89.61 404,202 +4.00(+4.67%)
Jul 18, 2022 85.96 88.10 85.08 85.61 352,421 -0.12(-0.13%)
Jul 15, 2022 83.86 86.39 82.94 85.73 329,357 +3.48(+4.23%)
Jul 14, 2022 83.13 83.13 81.36 82.25 376,122 -2.40(-2.83%)
Jul 13, 2022 84.06 85.47 83.01 84.65 492,249 -1.44(-1.67%)
Jul 12, 2022 85.35 87.66 85.35 86.08 465,148 +0.29(+0.34%)
Jul 11, 2022 86.30 86.72 84.36 85.80 431,952 -2.19(-2.49%)
Jul 08, 2022 88.84 90.33 87.26 87.98 414,719 -1.76(-1.96%)
Jul 07, 2022 89.76 90.25 88.51 89.74 468,369 +0.92(+1.04%)
Jul 06, 2022 89.29 89.63 87.07 88.82 541,041 -1.83(-2.02%)
Jul 05, 2022 89.09 90.73 87.95 90.65 505,989 +0.39(+0.44%)
Jul 01, 2022 88.91 91.22 87.79 90.26 306,604 +0.48(+0.53%)
Jun 30, 2022 89.71 91.25 87.77 89.78 351,781 -1.64(-1.79%)
Jun 29, 2022 93.16 93.24 91.11 91.42 238,744 -1.40(-1.51%)
Jun 28, 2022 94.11 95.14 92.56 92.82 242,697 +0.00(+0.00%)
Jun 27, 2022 94.17 94.40 92.70 92.82 234,041 -1.15(-1.22%)
Jun 24, 2022 91.05 94.95 90.52 93.97 622,145 +4.10(+4.57%)
Jun 23, 2022 90.02 90.34 87.98 89.86 373,434 -0.22(-0.24%)
Jun 22, 2022 89.98 91.90 89.77 90.08 359,652 -1.17(-1.28%)
Jun 21, 2022 91.87 92.78 90.52 91.25 368,238 +1.22(+1.35%)
Jun 17, 2022 90.82 92.24 89.08 90.04 943,150 +0.50(+0.56%)
Jun 16, 2022 89.47 90.77 87.67 89.54 548,287 -2.70(-2.93%)
Jun 15, 2022 91.30 94.05 90.52 92.24 491,558 +1.78(+1.97%)
Jun 14, 2022 90.73 92.01 89.94 90.46 437,060 -0.10(-0.11%)
Jun 13, 2022 92.35 92.77 90.22 90.55 623,263 -4.58(-4.82%)
Jun 10, 2022 99.74 100.23 94.54 95.14 403,030 -7.00(-6.85%)
Jun 09, 2022 104.25 105.24 101.82 102.14 431,526 -3.14(-2.98%)
Jun 08, 2022 107.55 108.26 105.19 105.28 250,653 -3.52(-3.23%)
Jun 07, 2022 107.33 108.88 106.40 108.79 278,856 +1.03(+0.95%)
Jun 06, 2022 107.34 110.04 106.69 107.77 413,474 +1.98(+1.88%)
Jun 03, 2022 107.46 108.03 105.51 105.78 327,607 -3.41(-3.12%)
Jun 02, 2022 106.76 109.45 106.47 109.19 362,035 +3.08(+2.90%)
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.