Skip to main content

Evercore Partners Inc (NY: EVR )

255.58 +8.98 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 +17.47(+16.71%)
May 08, 2023 106.43 106.61 103.98 104.55 332,818 -0.91(-0.87%)
May 05, 2023 105.72 106.58 104.71 105.47 368,126 +1.74(+1.68%)
May 04, 2023 103.48 104.01 101.32 103.73 509,470 -0.88(-0.84%)
May 03, 2023 105.36 107.54 104.47 104.61 340,080 -0.92(-0.87%)
May 02, 2023 106.98 106.98 103.43 105.53 390,333 -2.69(-2.48%)
May 01, 2023 111.05 112.67 107.81 108.22 302,812 -2.52(-2.28%)
Apr 28, 2023 107.64 112.02 107.57 110.75 513,145 +2.68(+2.48%)
Apr 27, 2023 106.28 108.12 104.55 108.07 720,409 +1.84(+1.74%)
Apr 26, 2023 113.09 113.09 103.81 106.22 1,092,925 -9.92(-8.54%)
Apr 25, 2023 117.45 118.42 115.99 116.14 436,488 -2.49(-2.10%)
Apr 24, 2023 121.16 121.30 117.67 118.64 289,886 -2.40(-1.98%)
Apr 21, 2023 119.97 121.27 118.01 121.04 217,187 +1.44(+1.20%)
Apr 20, 2023 118.78 120.58 118.29 119.60 241,558 -0.23(-0.19%)
Apr 19, 2023 118.35 120.24 117.87 119.83 270,881 +1.18(+1.00%)
Apr 18, 2023 118.11 118.98 117.25 118.65 259,019 +0.30(+0.25%)
Apr 17, 2023 116.89 119.50 116.89 118.35 399,403 +1.06(+0.90%)
Apr 14, 2023 118.05 118.96 115.65 117.29 406,153 +0.26(+0.22%)
Apr 13, 2023 114.82 117.16 114.41 117.03 341,354 +2.32(+2.02%)
Apr 12, 2023 116.63 119.82 114.56 114.71 796,416 +1.57(+1.39%)
Apr 11, 2023 112.42 114.53 112.38 113.14 332,115 +1.28(+1.15%)
Apr 10, 2023 110.16 112.05 110.04 111.85 278,374 +1.71(+1.55%)
Apr 06, 2023 110.26 111.44 109.30 110.14 275,943 +0.15(+0.13%)
Apr 05, 2023 108.47 110.09 107.33 110.00 311,270 -0.01(-0.01%)
Apr 04, 2023 112.18 112.18 108.47 110.01 356,178 -2.14(-1.90%)
Apr 03, 2023 111.85 113.19 111.38 112.14 309,376 +0.13(+0.11%)
Mar 31, 2023 110.47 112.80 110.14 112.02 413,144 +2.89(+2.65%)
Mar 30, 2023 110.04 110.85 108.75 109.12 314,053 +0.45(+0.41%)
Mar 29, 2023 109.39 109.39 106.37 108.68 436,488 +0.51(+0.48%)
Mar 28, 2023 108.99 108.99 107.26 108.16 285,342 -1.29(-1.18%)
Mar 27, 2023 110.04 110.14 108.41 109.45 251,330 +2.14(+1.99%)
Mar 24, 2023 108.10 108.79 104.02 107.32 518,645 -3.53(-3.19%)
Mar 23, 2023 111.95 113.70 110.35 110.85 313,325 -0.63(-0.57%)
Mar 22, 2023 114.72 115.56 111.48 111.48 302,211 -3.19(-2.78%)
Mar 21, 2023 114.01 115.20 112.72 114.67 459,824 +4.13(+3.73%)
Mar 20, 2023 111.94 112.48 109.66 110.54 355,460 +0.84(+0.76%)
Mar 17, 2023 112.71 113.25 108.96 109.71 1,734,120 -4.22(-3.71%)
Mar 16, 2023 110.38 114.05 108.14 113.93 570,921 +2.72(+2.44%)
Mar 15, 2023 110.26 111.37 107.97 111.21 644,259 -2.83(-2.49%)
Mar 14, 2023 113.91 115.53 110.56 114.05 872,816 +4.65(+4.25%)
Mar 13, 2023 111.91 114.04 108.24 109.40 736,985 -5.77(-5.01%)
Mar 10, 2023 120.10 120.10 114.53 115.16 542,459 -6.46(-5.31%)
Mar 09, 2023 124.85 125.28 120.91 121.62 413,635 -3.81(-3.04%)
Mar 08, 2023 124.84 126.03 124.29 125.44 260,030 +0.77(+0.62%)
Mar 07, 2023 125.99 126.88 124.67 124.67 220,010 -1.75(-1.38%)
Mar 06, 2023 128.15 129.48 125.74 126.42 488,220 -2.09(-1.62%)
Mar 03, 2023 127.81 129.10 126.72 128.50 317,773 +1.14(+0.89%)
Mar 02, 2023 125.63 127.94 125.03 127.37 281,271 +0.08(+0.06%)
Mar 01, 2023 126.60 129.12 126.48 127.29 422,494 -0.07(-0.05%)
Feb 28, 2023 126.16 128.30 125.83 127.36 569,973 +1.34(+1.06%)
Feb 27, 2023 124.44 126.12 123.36 126.02 452,124 +3.15(+2.56%)
Feb 24, 2023 122.68 123.35 121.15 122.87 332,347 -0.16(-0.13%)
Feb 23, 2023 123.25 123.48 120.69 123.03 317,439 +1.30(+1.07%)
Feb 22, 2023 121.48 122.92 120.81 121.73 261,070 -0.23(-0.19%)
Feb 21, 2023 123.89 125.48 121.71 121.96 393,509 -4.25(-3.37%)
Feb 17, 2023 125.72 126.28 124.42 126.21 532,809 +0.17(+0.14%)
Feb 16, 2023 126.59 128.28 125.88 126.03 382,355 -2.86(-2.22%)
Feb 15, 2023 130.43 131.38 128.04 128.89 397,953 -2.56(-1.95%)
Feb 14, 2023 130.15 132.65 129.95 131.45 722,192 +0.72(+0.55%)
Feb 13, 2023 125.92 130.71 125.79 130.72 718,073 +4.50(+3.56%)
Feb 10, 2023 124.01 126.76 123.91 126.22 631,991 +0.93(+0.74%)
Feb 09, 2023 128.08 128.65 125.11 125.30 617,894 -1.80(-1.41%)
Feb 08, 2023 125.72 128.99 125.72 127.09 672,237 -1.41(-1.10%)
Feb 07, 2023 126.80 129.26 125.27 128.50 807,733 -0.80(-0.62%)
Feb 06, 2023 128.50 130.87 128.32 129.30 656,456 -0.27(-0.21%)
Feb 03, 2023 124.37 130.28 124.37 129.57 684,749 +1.49(+1.16%)
Feb 02, 2023 128.39 132.42 126.64 128.09 1,056,372 +0.88(+0.69%)
Feb 01, 2023 127.31 128.32 120.89 127.21 855,945 +1.90(+1.52%)
Jan 31, 2023 122.40 125.32 121.48 125.31 1,431,690 +2.71(+2.21%)
Jan 30, 2023 122.47 124.87 122.07 122.59 392,643 -0.73(-0.60%)
Jan 27, 2023 122.88 124.52 122.56 123.33 349,353 +0.24(+0.20%)
Jan 26, 2023 121.83 123.79 120.83 123.09 294,773 +1.79(+1.47%)
Jan 25, 2023 119.32 121.42 119.31 121.30 253,587 +0.54(+0.45%)
Jan 24, 2023 121.67 122.45 120.39 120.76 175,121 -0.91(-0.75%)
Jan 23, 2023 120.44 121.70 118.87 121.67 297,631 +1.01(+0.84%)
Jan 20, 2023 119.58 120.66 118.28 120.66 339,489 +1.81(+1.52%)
Jan 19, 2023 117.72 119.58 116.16 118.85 411,335 -0.70(-0.58%)
Jan 18, 2023 122.05 123.10 119.32 119.55 362,515 -2.49(-2.04%)
Jan 17, 2023 121.71 123.51 121.04 122.04 349,136 -0.29(-0.24%)
Jan 13, 2023 122.70 123.56 121.72 122.33 308,852 -1.39(-1.12%)
Jan 12, 2023 122.65 123.81 120.89 123.72 523,273 +1.69(+1.38%)
Jan 11, 2023 121.77 122.49 119.68 122.03 491,630 +1.27(+1.06%)
Jan 10, 2023 117.81 120.79 117.49 120.75 528,159 +3.13(+2.66%)
Jan 09, 2023 116.42 118.52 116.42 117.62 552,070 +1.41(+1.21%)
Jan 06, 2023 113.16 116.24 112.18 116.22 685,421 +4.44(+3.97%)
Jan 05, 2023 109.23 112.10 108.63 111.77 637,001 +1.47(+1.33%)
Jan 04, 2023 109.32 111.39 107.66 110.31 620,822 +2.17(+2.01%)
Jan 03, 2023 107.37 109.08 106.60 108.14 461,689 +2.84(+2.70%)
Dec 30, 2022 105.36 106.00 104.27 105.30 341,786 -1.53(-1.43%)
Dec 29, 2022 105.84 107.32 105.84 106.82 272,971 +1.68(+1.60%)
Dec 28, 2022 106.13 107.07 104.81 105.14 267,364 -1.13(-1.06%)
Dec 27, 2022 105.41 107.01 104.95 106.27 297,073 +0.52(+0.49%)
Dec 23, 2022 104.34 106.82 103.66 105.75 365,959 +1.78(+1.71%)
Dec 22, 2022 105.72 105.72 101.72 103.97 343,137 -3.14(-2.93%)
Dec 21, 2022 105.64 107.49 105.64 107.11 365,115 +3.00(+2.88%)
Dec 20, 2022 102.38 104.95 102.38 104.11 267,826 +1.34(+1.31%)
Dec 19, 2022 103.50 104.46 102.28 102.77 431,756 -0.94(-0.90%)
Dec 16, 2022 101.37 104.01 101.37 103.70 912,664 +0.86(+0.84%)
Dec 15, 2022 103.75 104.36 101.88 102.84 345,758 -3.04(-2.87%)
Dec 14, 2022 106.19 107.65 104.94 105.89 363,859 -0.93(-0.87%)
Dec 13, 2022 109.31 110.08 105.42 106.81 496,938 +1.58(+1.50%)
Dec 12, 2022 103.52 106.12 102.81 105.23 410,615 +1.28(+1.24%)
Dec 09, 2022 104.89 105.64 103.93 103.94 190,017 -1.34(-1.27%)
Dec 08, 2022 105.41 105.99 103.71 105.29 348,189 +0.41(+0.39%)
Dec 07, 2022 103.15 105.03 102.98 104.88 290,044 +1.01(+0.98%)
Dec 06, 2022 107.68 108.17 102.08 103.87 623,333 -4.34(-4.01%)
Dec 05, 2022 110.41 110.59 106.49 108.20 321,078 -3.27(-2.94%)
Dec 02, 2022 109.15 111.66 108.99 111.47 172,969 +0.29(+0.26%)
Dec 01, 2022 111.07 111.83 109.43 111.19 270,039 +0.00(+0.00%)
Nov 30, 2022 108.83 111.23 106.31 111.19 353,157 +2.44(+2.25%)
Nov 29, 2022 107.62 109.70 107.24 108.74 223,707 +1.05(+0.98%)
Nov 28, 2022 107.63 109.40 107.36 107.69 272,341 -1.93(-1.76%)
Nov 25, 2022 108.09 110.42 108.09 109.62 103,003 +0.62(+0.57%)
Nov 23, 2022 106.82 109.23 106.82 109.00 255,683 +1.60(+1.49%)
Nov 22, 2022 106.86 108.48 106.81 107.40 283,865 +0.61(+0.57%)
Nov 21, 2022 106.55 107.83 106.14 106.79 278,044 -0.87(-0.81%)
Nov 18, 2022 110.79 110.80 106.60 107.66 462,001 -1.10(-1.01%)
Nov 17, 2022 108.21 109.26 107.26 108.76 353,430 -1.45(-1.31%)
Nov 16, 2022 110.62 111.02 109.49 110.21 231,026 -1.37(-1.23%)
Nov 15, 2022 111.81 114.34 111.43 111.58 425,214 +1.09(+0.99%)
Nov 14, 2022 110.12 112.41 108.42 110.49 521,563 -1.10(-0.99%)
Nov 11, 2022 107.50 112.63 107.17 111.59 570,702 +4.76(+4.45%)
Nov 10, 2022 102.26 107.01 102.26 106.83 671,541 +8.93(+9.12%)
Nov 09, 2022 101.02 101.60 97.90 97.91 454,319 -4.01(-3.93%)
Nov 08, 2022 102.40 103.72 101.09 101.92 323,877 -0.52(-0.51%)
Nov 07, 2022 101.56 102.51 100.52 102.43 410,071 +1.12(+1.11%)
Nov 04, 2022 100.50 101.45 99.03 101.31 454,106 +2.32(+2.34%)
Nov 03, 2022 100.97 100.97 96.91 98.99 652,760 -4.00(-3.88%)
Nov 02, 2022 102.57 102.99 572,281 -0.50(-0.48%)
Nov 01, 2022 101.23 103.62 100.66 103.49 663,616 +2.69(+2.66%)
Oct 31, 2022 99.45 101.36 99.45 100.80 504,438 +0.86(+0.86%)
Oct 28, 2022 97.59 100.30 96.60 99.94 715,714 +3.08(+3.18%)
Oct 27, 2022 96.53 101.13 96.53 96.86 727,830 +1.29(+1.34%)
Oct 26, 2022 93.99 97.74 92.07 95.58 718,847 +4.20(+4.60%)
Oct 25, 2022 91.18 91.69 88.00 91.37 678,268 -0.91(-0.99%)
Oct 24, 2022 92.17 92.92 90.98 92.29 382,829 +0.91(+1.00%)
Oct 21, 2022 87.64 91.61 86.92 91.37 349,384 +4.30(+4.93%)
Oct 20, 2022 87.14 88.57 86.30 87.08 301,126 -0.07(-0.08%)
Oct 19, 2022 87.66 88.45 86.28 87.14 378,948 -1.29(-1.46%)
Oct 18, 2022 90.42 90.97 87.84 88.44 498,621 +0.98(+1.12%)
Oct 17, 2022 88.98 89.21 86.94 87.46 470,412 +1.11(+1.29%)
Oct 14, 2022 88.62 89.35 85.58 86.35 524,995 -1.75(-1.98%)
Oct 13, 2022 81.91 89.23 81.15 88.09 597,305 +3.97(+4.72%)
Oct 12, 2022 83.37 84.81 81.85 84.12 284,438 +1.06(+1.28%)
Oct 11, 2022 82.91 83.80 81.19 83.06 376,568 -0.03(-0.03%)
Oct 10, 2022 83.64 83.95 82.69 83.09 300,889 +0.34(+0.41%)
Oct 07, 2022 84.76 84.92 82.19 82.75 694,627 -3.57(-4.13%)
Oct 06, 2022 86.03 87.50 85.68 86.32 502,437 -0.16(-0.19%)
Oct 05, 2022 85.72 86.87 84.74 86.48 369,363 -1.05(-1.19%)
Oct 04, 2022 83.24 87.66 83.24 87.53 636,033 +6.27(+7.72%)
Oct 03, 2022 79.93 81.81 78.04 81.26 429,626 +2.37(+3.00%)
Sep 30, 2022 77.55 79.79 77.08 78.89 584,758 +1.44(+1.86%)
Sep 29, 2022 77.99 78.43 76.86 77.45 460,280 -1.61(-2.04%)
Sep 28, 2022 77.39 79.57 77.34 79.06 621,993 +2.06(+2.68%)
Sep 27, 2022 77.98 78.81 75.45 77.00 497,108 -0.20(-0.26%)
Sep 26, 2022 77.83 79.69 77.17 77.20 683,263 -1.15(-1.47%)
Sep 23, 2022 80.21 80.64 76.77 78.35 801,995 -4.61(-5.56%)
Sep 22, 2022 85.47 85.52 82.06 82.96 351,319 -1.81(-2.14%)
Sep 21, 2022 86.47 88.21 84.78 84.78 395,889 -0.87(-1.02%)
Sep 20, 2022 86.93 87.31 85.20 85.65 509,988 -2.10(-2.39%)
Sep 19, 2022 85.25 87.93 85.12 87.75 442,606 +1.72(+2.00%)
Sep 16, 2022 86.82 86.92 84.65 86.03 1,617,599 -2.51(-2.84%)
Sep 15, 2022 88.14 90.73 87.92 88.55 735,032 +0.59(+0.67%)
Sep 14, 2022 89.44 89.70 86.40 87.96 676,001 -1.60(-1.79%)
Sep 13, 2022 92.22 92.77 89.29 89.56 328,150 -5.29(-5.58%)
Sep 12, 2022 95.90 97.25 94.46 94.86 424,209 +0.16(+0.17%)
Sep 09, 2022 93.36 95.22 93.08 94.69 356,878 +2.07(+2.24%)
Sep 08, 2022 90.68 92.69 89.56 92.62 340,622 +0.96(+1.05%)
Sep 07, 2022 89.96 91.93 89.58 91.66 353,661 +1.20(+1.33%)
Sep 06, 2022 89.77 90.51 87.11 90.46 700,512 +0.99(+1.10%)
Sep 02, 2022 91.57 91.94 88.93 89.48 509,691 -0.97(-1.07%)
Sep 01, 2022 89.12 90.49 88.14 90.44 427,560 +0.58(+0.65%)
Aug 31, 2022 90.66 90.86 89.49 89.86 391,912 +0.05(+0.05%)
Aug 30, 2022 91.59 91.95 89.08 89.81 574,043 -1.28(-1.40%)
Aug 29, 2022 92.08 92.66 90.99 91.09 267,360 -1.25(-1.35%)
Aug 26, 2022 96.18 96.64 92.30 92.33 303,157 -3.57(-3.72%)
Aug 25, 2022 94.65 96.20 94.65 95.90 225,001 +1.93(+2.05%)
Aug 24, 2022 94.20 95.40 93.65 93.97 287,509 -0.02(-0.02%)
Aug 23, 2022 93.59 94.88 93.42 93.99 197,464 +0.40(+0.43%)
Aug 22, 2022 94.60 94.68 92.40 93.59 537,240 -3.19(-3.30%)
Aug 19, 2022 99.09 99.61 96.46 96.78 335,662 -3.20(-3.20%)
Aug 18, 2022 99.25 100.21 98.86 99.98 765,628 +0.59(+0.59%)
Aug 17, 2022 98.76 99.94 98.42 99.39 263,290 -0.82(-0.82%)
Aug 16, 2022 99.35 100.65 99.32 100.21 291,563 +0.35(+0.35%)
Aug 15, 2022 99.06 100.80 99.06 99.86 356,085 -0.11(-0.11%)
Aug 12, 2022 99.80 100.04 99.16 99.97 215,753 +0.92(+0.93%)
Aug 11, 2022 98.18 99.54 98.18 99.05 597,281 +1.69(+1.73%)
Aug 10, 2022 96.53 98.20 96.24 97.36 317,953 +3.00(+3.18%)
Aug 09, 2022 95.82 95.86 93.60 94.36 299,650 -2.11(-2.19%)
Aug 08, 2022 96.56 98.12 96.42 96.48 300,934 +0.31(+0.33%)
Aug 05, 2022 94.99 97.03 94.99 96.16 269,477 +0.26(+0.27%)
Aug 04, 2022 95.56 96.14 94.92 95.91 319,682 +0.53(+0.56%)
Aug 03, 2022 94.04 96.13 93.79 95.37 335,092 +2.30(+2.48%)
Aug 02, 2022 93.05 95.14 92.60 93.07 420,943 -1.18(-1.25%)
Aug 01, 2022 93.26 95.04 92.61 94.25 327,089 -0.93(-0.98%)
Jul 29, 2022 94.38 97.05 94.38 95.18 454,602 +1.35(+1.44%)
Jul 28, 2022 91.64 94.43 90.66 93.83 546,454 +2.29(+2.50%)
Jul 27, 2022 92.24 93.17 87.70 91.55 717,921 +1.85(+2.06%)
Jul 26, 2022 90.95 91.30 89.27 89.70 473,977 -1.38(-1.52%)
Jul 25, 2022 92.29 92.66 90.56 91.08 448,569 -0.38(-0.42%)
Jul 22, 2022 91.23 92.26 90.67 91.46 421,111 +0.35(+0.39%)
Jul 21, 2022 90.72 91.52 89.43 91.11 301,170 -0.02(-0.02%)
Jul 20, 2022 88.20 91.41 87.78 91.13 417,755 +2.16(+2.43%)
Jul 19, 2022 86.41 89.31 86.41 88.97 407,146 +3.97(+4.67%)
Jul 18, 2022 85.34 87.46 84.46 85.00 354,987 -0.11(-0.13%)
Jul 15, 2022 83.25 85.77 82.34 85.11 331,756 +3.46(+4.23%)
Jul 14, 2022 82.53 82.53 80.77 81.65 378,861 -2.38(-2.83%)
Jul 13, 2022 83.45 84.85 82.41 84.03 495,833 -1.43(-1.67%)
Jul 12, 2022 84.73 87.02 84.73 85.46 468,535 +0.29(+0.34%)
Jul 11, 2022 85.68 86.09 83.75 85.18 435,097 -2.17(-2.49%)
Jul 08, 2022 88.19 89.68 86.63 87.35 417,739 -1.74(-1.96%)
Jul 07, 2022 89.11 89.59 87.87 89.09 471,780 +0.91(+1.04%)
Jul 06, 2022 88.64 88.98 86.44 88.18 544,981 -1.82(-2.02%)
Jul 05, 2022 88.44 90.07 87.32 89.99 509,673 +0.39(+0.44%)
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.