Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 118.37 121.00 117.97 120.14 492,272 -0.80(-0.66%)
Feb 25, 2022 117.47 122.27 119.75 120.93 574,482 +3.89(+3.32%)
Feb 24, 2022 110.72 117.75 109.58 117.05 677,519 +1.61(+1.39%)
Feb 23, 2022 116.22 118.31 115.02 115.44 992,677 +3.21(+2.86%)
Feb 22, 2022 112.56 113.69 111.11 112.23 667,957 -1.40(-1.23%)
Feb 18, 2022 113.63 0 -2.76(-2.37%)
Feb 17, 2022 117.79 118.63 116.33 116.39 454,104 -3.00(-2.51%)
Feb 16, 2022 118.43 120.21 117.02 119.39 512,489 -0.05(-0.04%)
Feb 15, 2022 118.20 120.42 117.57 119.44 777,705 +3.45(+2.98%)
Feb 14, 2022 115.95 118.29 114.97 115.98 1,041,159 +0.04(+0.03%)
Feb 11, 2022 120.01 122.92 115.25 115.95 914,339 -3.95(-3.30%)
Feb 10, 2022 122.83 125.07 119.85 119.90 1,139,688 -5.81(-4.62%)
Feb 09, 2022 121.94 126.57 121.08 125.71 868,355 +5.44(+4.52%)
Feb 08, 2022 120.93 123.39 118.79 120.27 766,558 -1.68(-1.38%)
Feb 07, 2022 121.34 123.01 120.87 121.96 380,924 +0.23(+0.19%)
Feb 04, 2022 121.22 123.40 120.77 121.72 547,881 +1.15(+0.95%)
Feb 03, 2022 120.11 121.86 120.57 653,510 +2.03(+1.71%)
Feb 02, 2022 125.11 126.18 114.84 118.54 933,705 -0.56(-0.47%)
Feb 01, 2022 117.06 119.77 114.97 119.11 832,322 +1.69(+1.44%)
Jan 31, 2022 112.28 117.53 117.41 538,547 +4.70(+4.17%)
Jan 28, 2022 108.98 112.80 107.57 112.71 291,372 +3.39(+3.10%)
Jan 27, 2022 111.81 113.22 108.45 109.32 590,038 -1.21(-1.10%)
Jan 26, 2022 112.98 114.97 110.25 110.54 463,435 -0.78(-0.70%)
Jan 25, 2022 110.91 112.48 108.11 111.32 479,479 -1.78(-1.57%)
Jan 24, 2022 108.26 113.58 104.89 113.10 775,048 +1.61(+1.44%)
Jan 21, 2022 114.40 114.53 110.75 111.49 546,535 -2.86(-2.50%)
Jan 20, 2022 116.27 118.23 114.31 114.35 859,811 -0.93(-0.81%)
Jan 19, 2022 119.58 120.06 114.97 115.28 580,210 -2.97(-2.51%)
Jan 18, 2022 124.10 124.10 117.77 118.25 546,096 -7.07(-5.64%)
Jan 14, 2022 125.32 0 -3.61(-2.80%)
Jan 13, 2022 131.91 132.72 128.18 128.94 240,999 -2.18(-1.66%)
Jan 12, 2022 131.95 133.74 130.71 131.12 310,137 -0.30(-0.23%)
Jan 11, 2022 129.07 132.34 127.76 131.42 267,489 +3.05(+2.37%)
Jan 10, 2022 128.59 129.16 126.13 128.37 380,799 -0.54(-0.42%)
Jan 07, 2022 130.35 130.50 127.96 128.91 358,697 -0.33(-0.25%)
Jan 06, 2022 125.05 129.32 125.05 129.24 322,975 +2.61(+2.07%)
Jan 05, 2022 131.88 132.89 126.14 126.62 326,336 -4.77(-3.63%)
Jan 04, 2022 130.54 132.59 129.82 131.39 295,445 +2.47(+1.91%)
Jan 03, 2022 128.31 130.96 127.88 128.93 372,409 +1.14(+0.89%)
Dec 31, 2021 127.72 128.81 127.42 127.79 191,723 -0.36(-0.28%)
Dec 30, 2021 128.63 130.21 128.01 128.15 144,741 -0.48(-0.37%)
Dec 29, 2021 129.49 130.05 128.14 128.63 159,192 -1.07(-0.83%)
Dec 28, 2021 129.99 130.94 128.97 129.70 196,619 -0.06(-0.04%)
Dec 27, 2021 127.80 130.15 127.21 129.75 228,050 +2.10(+1.64%)
Dec 23, 2021 126.81 128.59 126.29 127.66 241,495 +1.71(+1.36%)
Dec 22, 2021 124.88 126.14 124.18 125.94 303,556 +1.08(+0.87%)
Dec 21, 2021 122.95 124.94 122.78 124.86 367,275 +3.56(+2.94%)
Dec 20, 2021 124.05 124.74 118.99 121.30 384,121 -4.60(-3.65%)
Dec 17, 2021 128.04 128.15 125.38 125.90 634,340 -2.64(-2.06%)
Dec 16, 2021 131.01 131.94 127.76 128.54 305,269 -0.72(-0.56%)
Dec 15, 2021 129.09 129.95 127.09 129.27 726,919 +0.20(+0.15%)
Dec 14, 2021 124.23 130.31 124.23 129.07 648,920 +4.16(+3.33%)
Dec 13, 2021 127.45 128.68 124.34 124.91 588,553 -3.33(-2.60%)
Dec 10, 2021 129.71 129.71 127.56 128.24 563,041 +0.36(+0.28%)
Dec 09, 2021 128.01 130.12 127.35 127.88 475,755 -0.67(-0.52%)
Dec 08, 2021 125.54 129.44 125.08 128.55 769,495 -1.84(-1.41%)
Dec 07, 2021 129.66 132.13 128.72 130.39 364,072 +3.06(+2.40%)
Dec 06, 2021 127.56 129.49 125.65 127.34 1,028,820 +1.13(+0.89%)
Dec 03, 2021 131.69 132.13 124.24 126.21 608,118 -4.69(-3.58%)
Dec 02, 2021 128.53 131.55 127.26 130.89 745,716 +3.48(+2.73%)
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.