Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 128.23 129.25 121.77 128.14 849,757 +1.92(+1.52%)
Jan 31, 2023 123.29 126.23 122.36 126.22 1,421,340 +2.73(+2.21%)
Jan 30, 2023 123.36 125.78 122.96 123.49 389,805 -0.74(-0.59%)
Jan 27, 2023 123.77 125.42 123.45 124.23 346,827 +0.24(+0.20%)
Jan 26, 2023 122.72 124.69 121.71 123.98 292,642 +1.80(+1.47%)
Jan 25, 2023 120.19 122.30 120.18 122.19 251,754 +0.54(+0.45%)
Jan 24, 2023 122.56 123.34 121.26 121.64 173,855 -0.91(-0.75%)
Jan 23, 2023 121.32 122.58 119.73 122.56 295,479 +1.02(+0.84%)
Jan 20, 2023 120.45 121.53 119.14 121.53 337,034 +1.82(+1.52%)
Jan 19, 2023 118.58 120.45 117.00 119.72 408,362 -0.70(-0.58%)
Jan 18, 2023 122.93 123.99 120.19 120.42 359,895 -2.51(-2.04%)
Jan 17, 2023 122.59 124.41 121.92 122.92 346,612 -0.29(-0.24%)
Jan 13, 2023 123.59 124.46 122.61 123.22 306,619 -1.40(-1.12%)
Jan 12, 2023 123.55 124.71 121.77 124.62 519,491 +1.70(+1.38%)
Jan 11, 2023 122.65 123.39 120.55 122.91 488,076 +1.28(+1.05%)
Jan 10, 2023 118.67 121.67 118.34 121.63 524,341 +3.15(+2.66%)
Jan 09, 2023 117.27 119.39 117.27 118.48 548,079 +1.42(+1.21%)
Jan 06, 2023 113.99 117.09 113.00 117.06 680,466 +4.47(+3.97%)
Jan 05, 2023 110.03 112.92 109.42 112.59 632,396 +1.48(+1.33%)
Jan 04, 2023 110.12 112.20 108.45 111.11 616,334 +2.19(+2.01%)
Jan 03, 2023 108.15 109.88 107.38 108.92 458,351 +2.86(+2.69%)
Dec 30, 2022 106.12 106.77 105.03 106.06 339,315 -1.54(-1.43%)
Dec 29, 2022 106.61 108.10 106.61 107.60 270,997 +1.69(+1.60%)
Dec 28, 2022 106.90 107.85 105.57 105.91 265,431 -1.14(-1.06%)
Dec 27, 2022 106.18 107.78 105.71 107.05 294,926 +0.53(+0.49%)
Dec 23, 2022 105.10 107.60 104.41 106.52 363,313 +1.79(+1.71%)
Dec 22, 2022 106.49 106.49 102.46 104.73 340,657 -3.16(-2.93%)
Dec 21, 2022 106.40 108.28 106.40 107.89 362,476 +3.02(+2.88%)
Dec 20, 2022 103.13 105.71 103.13 104.87 265,890 +1.35(+1.31%)
Dec 19, 2022 104.25 105.22 103.03 103.52 428,635 -0.94(-0.90%)
Dec 16, 2022 102.11 104.77 102.11 104.46 906,067 +0.87(+0.83%)
Dec 15, 2022 104.51 105.12 102.62 103.59 343,258 -3.06(-2.87%)
Dec 14, 2022 106.96 108.44 105.70 106.66 361,228 -0.93(-0.87%)
Dec 13, 2022 110.11 110.89 106.19 107.59 493,346 +1.59(+1.50%)
Dec 12, 2022 104.28 106.89 103.56 106.00 407,647 +1.29(+1.24%)
Dec 09, 2022 105.66 106.40 104.68 104.70 188,643 -1.35(-1.27%)
Dec 08, 2022 106.18 106.76 104.47 106.05 345,672 +0.41(+0.39%)
Dec 07, 2022 103.91 105.79 103.73 105.65 287,947 +1.02(+0.98%)
Dec 06, 2022 108.47 108.96 102.83 104.62 618,827 -4.36(-4.00%)
Dec 05, 2022 111.22 111.39 107.27 108.99 318,757 -3.30(-2.94%)
Dec 02, 2022 109.94 112.47 109.79 112.29 171,719 +0.29(+0.26%)
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.