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 (%)
Oct 31, 2022 100.17 102.10 100.17 101.54 500,792 +0.87(+0.86%)
Oct 28, 2022 98.30 101.03 97.31 100.67 710,540 +3.10(+3.18%)
Oct 27, 2022 97.24 101.86 97.24 97.57 722,569 +1.29(+1.34%)
Oct 26, 2022 94.68 98.45 92.74 96.27 713,650 +4.23(+4.60%)
Oct 25, 2022 91.85 92.36 88.64 92.04 673,365 -0.92(-0.99%)
Oct 24, 2022 92.84 93.60 91.64 92.96 380,061 +0.92(+1.00%)
Oct 21, 2022 88.28 92.28 87.55 92.04 346,859 +4.33(+4.93%)
Oct 20, 2022 87.78 89.22 86.92 87.71 298,949 -0.07(-0.08%)
Oct 19, 2022 88.30 89.10 86.91 87.78 376,209 -1.30(-1.46%)
Oct 18, 2022 91.07 91.63 88.48 89.08 495,017 +0.99(+1.12%)
Oct 17, 2022 89.62 89.86 87.58 88.10 467,011 +1.12(+1.29%)
Oct 14, 2022 89.27 90.00 86.20 86.98 521,199 -1.76(-1.98%)
Oct 13, 2022 82.50 89.88 81.74 88.74 592,987 +4.00(+4.72%)
Oct 12, 2022 83.97 85.43 82.44 84.74 282,381 +1.07(+1.28%)
Oct 11, 2022 83.51 84.41 81.78 83.66 373,846 -0.03(-0.03%)
Oct 10, 2022 84.25 84.56 83.29 83.69 298,714 +0.34(+0.41%)
Oct 07, 2022 85.37 85.54 82.78 83.35 689,605 -3.59(-4.13%)
Oct 06, 2022 86.66 88.14 86.31 86.95 498,805 -0.16(-0.19%)
Oct 05, 2022 86.34 87.50 85.35 87.11 366,693 -1.05(-1.19%)
Oct 04, 2022 83.85 88.30 83.85 88.17 631,435 +6.32(+7.72%)
Oct 03, 2022 80.51 82.41 78.61 81.85 426,520 +2.39(+3.00%)
Sep 30, 2022 78.12 80.37 77.65 79.46 580,531 +1.45(+1.86%)
Sep 29, 2022 78.55 79.00 77.42 78.01 456,952 -1.62(-2.04%)
Sep 28, 2022 77.95 80.15 77.91 79.64 617,496 +2.08(+2.68%)
Sep 27, 2022 78.54 79.38 76.00 77.56 493,515 -0.20(-0.26%)
Sep 26, 2022 78.40 80.27 77.73 77.76 678,324 -1.16(-1.47%)
Sep 23, 2022 80.79 81.23 77.33 78.92 796,197 -4.65(-5.56%)
Sep 22, 2022 86.09 86.15 82.65 83.57 348,780 -1.83(-2.14%)
Sep 21, 2022 87.10 88.85 85.39 85.39 393,027 -0.88(-1.02%)
Sep 20, 2022 87.57 87.94 85.82 86.27 506,301 -2.12(-2.39%)
Sep 19, 2022 85.87 88.57 85.74 88.39 439,406 +1.73(+2.00%)
Sep 16, 2022 87.45 87.56 85.27 86.66 1,605,906 -2.53(-2.84%)
Sep 15, 2022 88.78 91.39 88.56 89.19 729,718 +0.59(+0.67%)
Sep 14, 2022 90.09 90.35 87.03 88.60 671,114 -1.61(-1.79%)
Sep 13, 2022 92.89 93.44 89.94 90.21 325,778 -5.33(-5.58%)
Sep 12, 2022 96.60 97.96 95.15 95.55 421,142 +0.16(+0.17%)
Sep 09, 2022 94.04 95.91 93.76 95.38 354,298 +2.09(+2.24%)
Sep 08, 2022 91.34 93.36 90.21 93.30 338,160 +0.97(+1.05%)
Sep 07, 2022 90.61 92.60 90.23 92.33 351,105 +1.21(+1.33%)
Sep 06, 2022 90.43 91.17 87.74 91.12 695,448 +1.00(+1.10%)
Sep 02, 2022 92.23 92.61 89.58 90.13 506,006 -0.98(-1.07%)
Sep 01, 2022 89.77 91.15 88.78 91.10 424,469 +0.59(+0.65%)
Aug 31, 2022 91.32 91.52 90.15 90.51 389,079 +0.05(+0.05%)
Aug 30, 2022 92.25 92.62 89.73 90.47 569,893 -1.28(-1.40%)
Aug 29, 2022 92.75 93.33 91.65 91.75 265,428 -1.26(-1.35%)
Aug 26, 2022 96.88 97.34 92.98 93.01 300,966 -3.59(-3.72%)
Aug 25, 2022 95.33 96.90 95.33 96.60 223,375 +1.94(+2.05%)
Aug 24, 2022 94.89 96.09 94.33 94.66 285,430 -0.02(-0.02%)
Aug 23, 2022 94.27 95.57 94.10 94.68 196,037 +0.40(+0.43%)
Aug 22, 2022 95.29 95.37 93.08 94.27 533,356 -3.21(-3.30%)
Aug 19, 2022 99.81 100.34 97.16 97.49 333,235 -3.22(-3.20%)
Aug 18, 2022 99.97 100.94 99.58 100.71 760,094 +0.59(+0.59%)
Aug 17, 2022 99.48 100.67 99.14 100.11 261,387 -0.83(-0.82%)
Aug 16, 2022 100.08 101.38 100.04 100.94 289,455 +0.36(+0.35%)
Aug 15, 2022 99.78 101.53 99.78 100.58 353,510 -0.12(-0.11%)
Aug 12, 2022 100.53 100.77 99.88 100.70 214,193 +0.93(+0.93%)
Aug 11, 2022 98.90 100.26 98.90 99.77 592,964 +1.70(+1.73%)
Aug 10, 2022 97.24 98.91 96.94 98.07 315,654 +3.02(+3.18%)
Aug 09, 2022 96.52 96.56 94.28 95.05 297,484 -2.13(-2.19%)
Aug 08, 2022 97.27 98.84 97.12 97.18 298,758 +0.32(+0.33%)
Aug 05, 2022 95.68 97.74 95.68 96.86 267,529 +0.26(+0.27%)
Aug 04, 2022 96.26 96.84 95.61 96.60 317,371 +0.54(+0.56%)
Aug 03, 2022 94.73 96.83 94.48 96.07 332,670 +2.32(+2.48%)
Aug 02, 2022 93.73 95.84 93.28 93.75 417,900 -1.19(-1.25%)
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.