Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 123.19 123.19 120.75 120.84 438,108 -1.31(-1.07%)
Jun 29, 2023 120.05 122.27 119.14 122.15 487,072 +2.92(+2.45%)
Jun 28, 2023 117.27 119.30 116.20 119.23 490,999 +1.93(+1.64%)
Jun 27, 2023 115.80 117.87 114.96 117.30 345,121 +1.93(+1.67%)
Jun 26, 2023 114.52 116.43 114.52 115.38 367,142 +1.23(+1.08%)
Jun 23, 2023 115.08 116.15 113.54 114.14 474,245 -2.29(-1.97%)
Jun 22, 2023 117.89 117.89 115.65 116.43 471,210 -1.85(-1.56%)
Jun 21, 2023 118.19 119.39 117.23 118.28 380,243 -0.83(-0.70%)
Jun 20, 2023 119.15 119.91 117.78 119.11 369,646 -0.67(-0.56%)
Jun 16, 2023 122.44 122.44 118.50 119.79 663,696 -2.24(-1.83%)
Jun 15, 2023 120.86 122.42 119.03 122.03 649,315 +0.71(+0.59%)
Jun 14, 2023 121.56 124.78 120.52 121.31 708,568 -0.10(-0.08%)
Jun 13, 2023 119.27 122.60 118.99 121.41 558,931 +3.12(+2.64%)
Jun 12, 2023 117.44 119.36 116.81 118.29 583,791 +0.55(+0.47%)
Jun 09, 2023 117.13 119.65 116.84 117.74 478,381 +0.72(+0.62%)
Jun 08, 2023 115.53 117.06 113.64 117.02 502,201 +1.16(+1.00%)
Jun 07, 2023 112.55 116.59 112.50 115.86 510,108 +4.16(+3.72%)
Jun 06, 2023 108.65 113.17 108.65 111.70 452,401 +2.22(+2.03%)
Jun 05, 2023 109.69 110.12 107.39 109.48 846,751 -1.34(-1.21%)
Jun 02, 2023 107.50 111.29 107.50 110.82 527,896 +4.87(+4.60%)
Jun 01, 2023 106.01 107.02 103.96 105.95 636,965 +0.40(+0.38%)
May 31, 2023 107.35 107.94 104.94 105.55 574,731 -2.43(-2.25%)
May 30, 2023 107.84 108.44 106.98 107.98 438,711 +0.68(+0.64%)
May 26, 2023 106.09 108.15 106.09 107.30 226,208 +1.07(+1.00%)
May 25, 2023 104.80 106.81 104.54 106.23 285,491 +1.07(+1.01%)
May 24, 2023 105.52 106.56 103.28 105.17 350,365 -0.82(-0.77%)
May 23, 2023 106.82 107.63 105.59 105.98 278,120 -1.36(-1.27%)
May 22, 2023 105.46 107.83 105.17 107.34 247,469 +2.26(+2.15%)
May 19, 2023 106.33 106.33 104.46 105.08 308,515 -0.59(-0.56%)
May 18, 2023 104.75 105.91 104.05 105.67 292,770 +0.80(+0.76%)
May 17, 2023 103.81 105.81 103.15 104.88 314,830 +2.21(+2.16%)
May 16, 2023 104.29 104.73 102.06 102.66 294,717 -2.13(-2.03%)
May 15, 2023 103.11 105.25 102.64 104.79 324,874 +1.93(+1.88%)
May 12, 2023 104.49 104.49 101.89 102.86 195,970 -0.83(-0.80%)
May 11, 2023 104.24 104.62 102.81 103.68 386,838 -1.32(-1.26%)
May 10, 2023 106.15 106.15 103.69 105.00 306,224 +0.46(+0.44%)
May 09, 2023 103.81 104.94 103.40 104.55 221,718 -0.01(-0.01%)
May 08, 2023 106.43 106.62 103.98 104.56 332,804 -0.91(-0.87%)
May 05, 2023 105.72 106.59 104.71 105.47 368,111 +1.74(+1.68%)
May 04, 2023 103.49 104.01 101.32 103.73 509,449 -0.88(-0.85%)
May 03, 2023 105.36 107.55 104.48 104.61 340,066 -0.92(-0.87%)
May 02, 2023 106.98 106.98 103.43 105.54 390,317 -2.69(-2.48%)
May 01, 2023 111.05 112.67 107.82 108.23 302,799 -2.53(-2.28%)
Apr 28, 2023 107.64 112.02 107.57 110.75 513,123 +2.68(+2.48%)
Apr 27, 2023 106.28 108.13 104.56 108.07 720,379 +1.84(+1.74%)
Apr 26, 2023 113.09 113.09 103.82 106.23 1,092,880 -9.92(-8.54%)
Apr 25, 2023 117.46 118.43 115.99 116.15 436,470 -2.50(-2.10%)
Apr 24, 2023 121.17 121.31 117.67 118.64 289,874 -2.40(-1.98%)
Apr 21, 2023 119.97 121.28 118.01 121.04 217,178 +1.44(+1.20%)
Apr 20, 2023 118.78 120.58 118.30 119.61 241,548 -0.23(-0.19%)
Apr 19, 2023 118.35 120.25 117.88 119.84 270,870 +1.18(+1.00%)
Apr 18, 2023 118.12 118.98 117.25 118.65 259,008 +0.30(+0.25%)
Apr 17, 2023 116.90 119.51 116.90 118.35 399,387 +1.06(+0.90%)
Apr 14, 2023 118.05 118.97 115.65 117.30 406,136 +0.26(+0.22%)
Apr 13, 2023 114.83 117.17 114.41 117.03 341,340 +2.32(+2.02%)
Apr 12, 2023 116.63 119.83 114.57 114.71 796,383 +1.57(+1.39%)
Apr 11, 2023 112.42 114.54 112.39 113.14 332,101 +1.28(+1.15%)
Apr 10, 2023 110.17 112.05 110.04 111.86 278,362 +1.71(+1.55%)
Apr 06, 2023 110.27 111.45 109.30 110.15 275,932 +0.15(+0.13%)
Apr 05, 2023 108.48 110.09 107.34 110.00 311,257 -0.01(-0.01%)
Apr 04, 2023 112.19 112.19 108.47 110.01 356,163 -2.14(-1.90%)
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.