Skip to main content

Evercore Partners Inc (NY: EVR )

138.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 136.16 138.68 137.99 138.16 189,667 +1.59(+1.16%)
Sep 22, 2023 138.52 140.19 135.50 136.57 281,693 -1.49(-1.08%)
Sep 21, 2023 140.00 140.00 136.56 138.06 480,645 -2.97(-2.11%)
Sep 20, 2023 145.21 146.03 140.78 141.03 385,631 -3.17(-2.20%)
Sep 19, 2023 146.35 146.99 143.68 144.20 265,163 -1.77(-1.21%)
Sep 18, 2023 144.81 146.53 142.62 145.97 312,722 +1.14(+0.79%)
Sep 15, 2023 142.64 145.25 141.83 144.83 772,348 +1.46(+1.02%)
Sep 14, 2023 141.86 144.26 141.50 143.37 529,184 +2.60(+1.85%)
Sep 13, 2023 140.27 140.88 138.41 140.77 456,183 +1.13(+0.81%)
Sep 12, 2023 137.68 139.84 137.68 139.64 240,141 +1.78(+1.29%)
Sep 11, 2023 140.48 140.85 137.53 137.86 318,921 -1.97(-1.41%)
Sep 08, 2023 137.95 139.85 136.25 139.83 259,837 +2.29(+1.66%)
Sep 07, 2023 137.33 138.40 135.96 137.54 268,801 -0.74(-0.54%)
Sep 06, 2023 137.86 139.95 136.27 138.28 275,878 -0.05(-0.04%)
Sep 05, 2023 140.00 140.02 137.13 138.33 336,612 -3.15(-2.23%)
Sep 01, 2023 141.56 143.37 141.14 141.48 281,765 +1.43(+1.02%)
Aug 31, 2023 140.15 141.45 139.51 140.05 218,212 -0.44(-0.31%)
Aug 30, 2023 140.81 141.92 140.01 140.49 189,162 -0.12(-0.09%)
Aug 29, 2023 137.39 140.80 137.39 140.61 241,204 +2.99(+2.17%)
Aug 28, 2023 134.36 137.88 134.36 137.62 257,335 +3.40(+2.53%)
Aug 25, 2023 134.02 135.10 131.67 134.22 197,755 +0.88(+0.66%)
Aug 24, 2023 131.45 134.10 130.25 133.34 194,703 +1.34(+1.02%)
Aug 23, 2023 130.98 132.74 130.81 132.00 206,602 +1.48(+1.13%)
Aug 22, 2023 129.10 131.66 128.97 130.52 286,437 -2.07(-1.56%)
Aug 21, 2023 132.77 133.88 131.19 132.59 230,992 +0.21(+0.16%)
Aug 18, 2023 129.37 132.61 129.37 132.38 140,788 +1.73(+1.32%)
Aug 17, 2023 132.53 133.30 130.54 130.65 179,561 -1.66(-1.25%)
Aug 16, 2023 132.77 133.69 131.80 132.31 183,315 -0.76(-0.57%)
Aug 15, 2023 134.69 134.92 132.87 133.06 123,870 -3.22(-2.36%)
Aug 14, 2023 136.92 136.92 135.22 136.28 136,188 -1.05(-0.77%)
Aug 11, 2023 137.04 138.31 135.80 137.34 169,995 +0.12(+0.09%)
Aug 10, 2023 137.26 139.54 136.46 137.22 272,792 +1.19(+0.88%)
Aug 09, 2023 137.60 137.60 135.83 136.03 214,793 -1.24(-0.91%)
Aug 08, 2023 137.02 137.77 135.19 137.27 303,914 -1.77(-1.27%)
Aug 07, 2023 138.63 139.95 138.12 139.04 224,008 +1.75(+1.27%)
Aug 04, 2023 137.21 139.66 136.28 137.29 325,895 +0.23(+0.17%)
Aug 03, 2023 133.62 137.65 133.62 137.06 361,359 +2.33(+1.73%)
Aug 02, 2023 133.13 134.97 131.73 134.73 379,962 +0.30(+0.22%)
Aug 01, 2023 132.88 134.52 131.73 134.44 339,642 +0.15(+0.11%)
Jul 31, 2023 133.52 135.25 133.28 134.29 286,705 +0.84(+0.63%)
Jul 28, 2023 134.38 135.96 132.09 133.44 412,189 +0.25(+0.19%)
Jul 27, 2023 136.41 137.51 133.05 133.19 809,911 -2.53(-1.86%)
Jul 26, 2023 133.25 136.13 131.27 135.72 969,558 -4.24(-3.03%)
Jul 25, 2023 137.70 140.82 137.46 139.95 538,054 +2.26(+1.64%)
Jul 24, 2023 137.61 138.84 137.07 137.70 289,421 +0.08(+0.06%)
Jul 21, 2023 138.99 139.11 137.21 137.62 284,086 -0.69(-0.50%)
Jul 20, 2023 138.85 138.85 136.63 138.30 320,200 -0.24(-0.17%)
Jul 19, 2023 134.97 138.69 134.97 138.54 446,977 +3.45(+2.55%)
Jul 18, 2023 133.37 135.40 133.37 135.09 301,404 +2.14(+1.61%)
Jul 17, 2023 130.92 133.71 130.92 132.96 296,839 +1.21(+0.92%)
Jul 14, 2023 132.20 132.68 130.48 131.74 303,044 -0.26(-0.20%)
Jul 13, 2023 130.29 132.87 129.74 132.00 462,691 +2.59(+2.01%)
Jul 12, 2023 126.27 130.23 124.41 129.41 684,111 +6.09(+4.94%)
Jul 11, 2023 121.13 123.42 120.67 123.31 387,754 +3.26(+2.72%)
Jul 10, 2023 116.74 120.10 116.74 120.05 294,223 +2.29(+1.94%)
Jul 07, 2023 117.82 120.10 117.48 117.76 385,012 +0.38(+0.32%)
Jul 06, 2023 118.71 118.71 116.49 117.38 416,955 -2.33(-1.94%)
Jul 05, 2023 123.12 123.18 119.63 119.71 404,695 -4.08(-3.29%)
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.