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 118.36 121.00 117.97 120.13 492,293 -0.80(-0.66%)
Feb 25, 2022 117.47 122.26 119.75 120.93 574,505 +3.89(+3.32%)
Feb 24, 2022 110.71 117.75 109.58 117.04 677,547 +1.61(+1.39%)
Feb 23, 2022 116.21 118.31 115.02 115.43 992,718 +3.21(+2.86%)
Feb 22, 2022 112.56 113.68 111.11 112.23 667,985 -1.40(-1.23%)
Feb 18, 2022 113.63 0 -2.76(-2.37%)
Feb 17, 2022 117.78 118.63 116.33 116.38 454,122 -3.00(-2.51%)
Feb 16, 2022 118.42 120.20 117.01 119.38 512,510 -0.05(-0.04%)
Feb 15, 2022 118.20 120.42 117.56 119.43 777,737 +3.45(+2.98%)
Feb 14, 2022 115.94 118.28 114.96 115.98 1,041,202 +0.04(+0.03%)
Feb 11, 2022 120.00 122.92 115.25 115.94 914,377 -3.95(-3.30%)
Feb 10, 2022 122.83 125.06 119.84 119.89 1,139,736 -5.81(-4.62%)
Feb 09, 2022 121.93 126.56 121.08 125.70 868,391 +5.44(+4.52%)
Feb 08, 2022 120.93 123.38 118.78 120.27 766,590 -1.68(-1.38%)
Feb 07, 2022 121.34 123.00 120.86 121.95 380,940 +0.24(+0.19%)
Feb 04, 2022 121.22 123.39 120.76 121.72 547,904 +1.15(+0.95%)
Feb 03, 2022 120.11 121.86 120.57 653,537 +2.03(+1.71%)
Feb 02, 2022 125.10 126.17 114.83 118.54 933,743 -0.56(-0.47%)
Feb 01, 2022 117.05 119.77 114.96 119.10 832,356 +1.69(+1.44%)
Jan 31, 2022 112.27 117.52 117.41 538,570 +4.70(+4.17%)
Jan 28, 2022 108.98 112.79 107.57 112.70 291,384 +3.39(+3.10%)
Jan 27, 2022 111.80 113.22 108.44 109.32 590,062 -1.21(-1.10%)
Jan 26, 2022 112.98 114.96 110.24 110.53 463,454 -0.78(-0.70%)
Jan 25, 2022 110.91 112.48 108.11 111.31 479,499 -1.78(-1.57%)
Jan 24, 2022 108.26 113.58 104.89 113.09 775,080 +1.61(+1.44%)
Jan 21, 2022 114.40 114.53 110.75 111.48 546,558 -2.86(-2.50%)
Jan 20, 2022 116.26 118.23 114.30 114.34 859,846 -0.93(-0.81%)
Jan 19, 2022 119.57 120.05 114.96 115.27 580,234 -2.97(-2.51%)
Jan 18, 2022 124.10 124.10 117.77 118.25 546,119 -7.07(-5.64%)
Jan 14, 2022 125.32 0 -3.61(-2.80%)
Jan 13, 2022 131.90 132.71 128.18 128.93 241,009 -2.18(-1.66%)
Jan 12, 2022 131.94 133.73 130.71 131.11 310,150 -0.30(-0.23%)
Jan 11, 2022 129.06 132.34 127.75 131.41 267,500 +3.05(+2.37%)
Jan 10, 2022 128.58 129.16 126.13 128.37 380,814 -0.54(-0.42%)
Jan 07, 2022 130.34 130.49 127.95 128.90 358,712 -0.33(-0.25%)
Jan 06, 2022 125.05 129.31 125.05 129.23 322,988 +2.61(+2.07%)
Jan 05, 2022 131.88 132.89 126.14 126.62 326,349 -4.77(-3.63%)
Jan 04, 2022 130.54 132.58 129.81 131.39 295,457 +2.46(+1.91%)
Jan 03, 2022 128.30 130.95 127.88 128.92 372,424 +1.14(+0.89%)
Dec 31, 2021 127.72 128.80 127.42 127.78 191,731 -0.36(-0.28%)
Dec 30, 2021 128.62 130.20 128.01 128.14 144,747 -0.48(-0.37%)
Dec 29, 2021 129.49 130.04 128.13 128.62 159,198 -1.07(-0.83%)
Dec 28, 2021 129.99 130.94 128.97 129.69 196,627 -0.06(-0.04%)
Dec 27, 2021 127.79 130.14 127.20 129.75 228,059 +2.10(+1.64%)
Dec 23, 2021 126.81 128.58 126.29 127.65 241,505 +1.71(+1.36%)
Dec 22, 2021 124.88 126.14 124.17 125.94 303,569 +1.08(+0.87%)
Dec 21, 2021 122.95 124.93 122.77 124.86 367,290 +3.56(+2.94%)
Dec 20, 2021 124.04 124.73 118.99 121.29 384,137 -4.60(-3.65%)
Dec 17, 2021 128.04 128.15 125.38 125.89 634,366 -2.64(-2.06%)
Dec 16, 2021 131.01 131.94 127.75 128.54 305,282 -0.72(-0.56%)
Dec 15, 2021 129.08 129.95 127.09 129.26 726,949 +0.20(+0.15%)
Dec 14, 2021 124.23 130.30 124.23 129.06 648,947 +4.16(+3.33%)
Dec 13, 2021 127.44 128.68 124.33 124.91 588,577 -3.33(-2.60%)
Dec 10, 2021 129.70 129.70 127.56 128.24 563,064 +0.36(+0.28%)
Dec 09, 2021 128.01 130.12 127.34 127.88 475,775 -0.67(-0.52%)
Dec 08, 2021 125.53 129.44 125.08 128.54 769,526 -1.84(-1.41%)
Dec 07, 2021 129.66 132.12 128.72 130.39 364,087 +3.06(+2.40%)
Dec 06, 2021 127.56 129.49 125.64 127.33 1,028,862 +1.13(+0.89%)
Dec 03, 2021 131.69 132.13 124.24 126.20 608,143 -4.69(-3.58%)
Dec 02, 2021 128.53 131.55 127.26 130.89 745,746 +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.