Skip to main content

Evercore Partners Inc (NY: EVR )

192.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 132.26 133.97 132.02 133.02 289,439 +0.84(+0.63%)
Jul 28, 2023 133.11 134.67 130.85 132.18 416,120 +0.25(+0.19%)
Jul 27, 2023 135.13 136.21 131.80 131.94 817,636 -2.50(-1.86%)
Jul 26, 2023 131.99 134.84 130.03 134.44 978,805 -4.20(-3.03%)
Jul 25, 2023 136.40 139.49 136.16 138.63 543,185 +2.24(+1.64%)
Jul 24, 2023 136.31 137.53 135.77 136.40 292,182 +0.08(+0.06%)
Jul 21, 2023 137.68 137.80 135.91 136.32 286,795 -0.68(-0.50%)
Jul 20, 2023 137.54 137.54 135.34 137.00 323,253 -0.24(-0.17%)
Jul 19, 2023 133.70 137.38 133.70 137.23 451,240 +3.42(+2.55%)
Jul 18, 2023 132.11 134.12 132.11 133.82 304,279 +2.12(+1.61%)
Jul 17, 2023 129.68 132.45 129.68 131.70 299,670 +1.20(+0.92%)
Jul 14, 2023 130.95 131.42 129.25 130.50 305,935 -0.26(-0.20%)
Jul 13, 2023 129.06 131.61 128.52 130.75 467,104 +2.57(+2.01%)
Jul 12, 2023 125.08 129.00 123.24 128.18 690,636 +6.04(+4.94%)
Jul 11, 2023 119.99 122.25 119.53 122.14 391,453 +3.23(+2.72%)
Jul 10, 2023 115.64 118.96 115.64 118.92 297,029 +2.27(+1.94%)
Jul 07, 2023 116.71 118.97 116.37 116.65 388,684 +0.37(+0.32%)
Jul 06, 2023 117.58 117.58 115.39 116.28 420,932 -2.30(-1.94%)
Jul 05, 2023 121.96 122.02 118.50 118.58 408,555 -4.04(-3.29%)
Jul 03, 2023 122.34 123.22 121.63 122.62 129,099 +0.90(+0.74%)
Jun 30, 2023 124.08 124.08 121.63 121.72 434,941 -1.32(-1.07%)
Jun 29, 2023 120.92 123.16 120.01 123.04 483,551 +2.94(+2.45%)
Jun 28, 2023 118.13 120.17 117.04 120.10 487,450 +1.94(+1.64%)
Jun 27, 2023 116.64 118.73 115.80 118.16 342,626 +1.94(+1.67%)
Jun 26, 2023 115.35 117.28 115.35 116.22 364,488 +1.24(+1.08%)
Jun 23, 2023 115.92 116.99 114.37 114.97 470,816 -2.31(-1.97%)
Jun 22, 2023 118.75 118.75 116.49 117.28 467,804 -1.86(-1.56%)
Jun 21, 2023 119.05 120.25 118.09 119.14 377,495 -0.84(-0.70%)
Jun 20, 2023 120.02 120.78 118.64 119.98 366,973 -0.68(-0.56%)
Jun 16, 2023 123.34 123.34 119.36 120.66 658,898 -2.25(-1.83%)
Jun 15, 2023 121.74 123.31 119.90 122.91 644,621 +0.72(+0.59%)
Jun 14, 2023 122.45 125.69 121.40 122.19 703,446 -0.10(-0.08%)
Jun 13, 2023 120.14 123.49 119.86 122.29 554,890 +3.14(+2.64%)
Jun 12, 2023 118.29 120.22 117.66 119.15 579,571 +0.55(+0.47%)
Jun 09, 2023 117.98 120.52 117.69 118.60 474,922 +0.73(+0.62%)
Jun 08, 2023 116.37 117.91 114.46 117.87 498,571 +1.17(+1.00%)
Jun 07, 2023 113.37 117.44 113.32 116.70 506,421 +4.19(+3.72%)
Jun 06, 2023 109.44 114.00 109.44 112.51 449,131 +2.24(+2.03%)
Jun 05, 2023 110.49 110.93 108.17 110.28 840,630 -1.35(-1.21%)
Jun 02, 2023 108.28 112.10 108.28 111.63 524,080 +4.91(+4.60%)
Jun 01, 2023 106.78 107.80 104.71 106.72 632,361 +0.40(+0.38%)
May 31, 2023 108.13 108.73 105.71 106.32 570,577 -2.45(-2.25%)
May 30, 2023 108.62 109.23 107.76 108.77 435,540 +0.69(+0.64%)
May 26, 2023 106.86 108.94 106.86 108.08 224,573 +1.07(+1.00%)
May 25, 2023 105.56 107.59 105.30 107.01 283,427 +1.07(+1.01%)
May 24, 2023 106.29 107.33 104.03 105.93 347,833 -0.82(-0.77%)
May 23, 2023 107.60 108.42 106.35 106.75 276,110 -1.37(-1.27%)
May 22, 2023 106.23 108.61 105.93 108.12 245,680 +2.28(+2.15%)
May 19, 2023 107.11 107.11 105.22 105.85 306,284 -0.60(-0.56%)
May 18, 2023 105.51 106.68 104.81 106.44 290,653 +0.80(+0.76%)
May 17, 2023 104.56 106.58 103.90 105.64 312,555 +2.23(+2.16%)
May 16, 2023 105.05 105.49 102.80 103.41 292,587 -2.14(-2.03%)
May 15, 2023 103.86 106.02 103.39 105.55 322,525 +1.95(+1.88%)
May 12, 2023 105.25 105.25 102.63 103.61 194,553 -0.83(-0.80%)
May 11, 2023 105.00 105.39 103.56 104.44 384,041 -1.33(-1.26%)
May 10, 2023 106.92 106.92 104.45 105.77 304,010 +0.46(+0.44%)
May 09, 2023 104.56 105.70 104.15 105.31 220,115 -0.01(-0.01%)
May 08, 2023 107.20 107.40 104.74 105.32 330,399 -0.92(-0.87%)
May 05, 2023 106.49 107.36 105.47 106.24 365,450 +1.75(+1.68%)
May 04, 2023 104.24 104.77 102.06 104.49 505,767 -0.89(-0.84%)
May 03, 2023 106.13 108.33 105.24 105.38 337,607 -0.93(-0.87%)
May 02, 2023 107.76 107.76 104.18 106.31 387,495 -2.71(-2.48%)
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.