Skip to main content

Evercore Partners Inc (NY: EVR )

113.34 +4.98 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 109.94 113.82 109.94 113.34 516,157 +4.98(+4.60%)
Jun 01, 2023 108.42 109.45 106.32 108.36 622,801 +0.41(+0.38%)
May 31, 2023 109.79 110.40 107.33 107.95 561,951 -2.49(-2.25%)
May 30, 2023 110.29 110.91 109.42 110.44 428,956 +0.70(+0.64%)
May 26, 2023 108.50 110.61 108.50 109.74 221,178 +1.09(+1.00%)
May 25, 2023 107.18 109.24 106.92 108.65 279,143 +1.09(+1.01%)
May 24, 2023 107.92 108.98 105.62 107.56 342,574 -0.83(-0.77%)
May 23, 2023 109.25 110.08 107.99 108.39 271,935 -1.39(-1.27%)
May 22, 2023 107.86 110.28 107.56 109.78 241,966 +2.31(+2.15%)
May 19, 2023 108.75 108.75 106.84 107.47 301,654 -0.60(-0.56%)
May 18, 2023 107.13 108.31 106.42 108.08 286,259 +0.81(+0.76%)
May 17, 2023 106.17 108.22 105.50 107.26 307,829 +2.26(+2.16%)
May 16, 2023 106.67 107.11 104.38 105.00 288,163 -2.17(-2.03%)
May 15, 2023 105.45 107.65 104.98 107.17 317,649 +1.98(+1.88%)
May 12, 2023 106.86 106.86 104.21 105.20 191,612 -0.84(-0.80%)
May 11, 2023 106.61 107.00 105.15 106.04 378,235 -1.35(-1.26%)
May 10, 2023 108.56 108.56 106.05 107.39 299,414 +0.47(+0.44%)
May 09, 2023 106.17 107.32 105.75 106.92 216,788 -0.01(-0.01%)
May 08, 2023 108.85 109.05 106.35 106.93 325,404 -0.93(-0.87%)
May 05, 2023 108.13 109.01 107.09 107.87 359,925 +1.78(+1.68%)
May 04, 2023 105.84 106.38 103.63 106.09 498,120 -0.90(-0.84%)
May 03, 2023 107.76 109.99 106.86 106.99 332,503 -0.94(-0.87%)
May 02, 2023 109.42 109.42 105.78 107.94 381,637 -2.75(-2.49%)
May 01, 2023 113.58 115.24 110.27 110.69 296,066 -2.58(-2.28%)
Apr 28, 2023 110.09 114.57 110.02 113.27 501,713 +2.74(+2.48%)
Apr 27, 2023 108.70 110.59 106.93 110.53 704,359 +1.89(+1.74%)
Apr 26, 2023 115.66 115.66 106.18 108.64 1,068,577 -10.15(-8.54%)
Apr 25, 2023 120.13 121.12 118.63 118.79 426,764 -2.55(-2.10%)
Apr 24, 2023 123.92 124.06 120.35 121.34 283,428 -2.45(-1.98%)
Apr 21, 2023 122.70 124.03 120.70 123.80 212,348 +1.47(+1.20%)
Apr 20, 2023 121.48 123.32 120.99 122.33 236,177 -0.24(-0.19%)
Apr 19, 2023 121.05 122.98 120.56 122.56 264,847 +1.21(+1.00%)
Apr 18, 2023 120.81 121.69 119.92 121.35 253,248 +0.31(+0.25%)
Apr 17, 2023 119.56 122.23 119.56 121.05 390,505 +1.08(+0.90%)
Apr 14, 2023 120.74 121.67 118.28 119.96 397,105 +0.27(+0.22%)
Apr 13, 2023 117.44 119.83 117.01 119.69 333,749 +2.37(+2.02%)
Apr 12, 2023 119.29 122.55 117.17 117.32 778,673 +1.61(+1.39%)
Apr 11, 2023 114.98 117.14 114.94 115.71 324,716 +1.31(+1.15%)
Apr 10, 2023 112.67 114.60 112.55 114.40 272,172 +1.75(+1.55%)
Apr 06, 2023 112.77 113.98 111.79 112.65 269,795 +0.15(+0.13%)
Apr 05, 2023 110.95 112.59 109.78 112.50 304,336 -0.01(-0.01%)
Apr 04, 2023 114.74 114.74 110.94 112.52 348,243 -2.19(-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.