Skip to main content

Evercore Partners Inc (NY: EVR )

193.36 +1.15 (+0.60%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.