Skip to main content

Evercore Partners Inc (NY: EVR )

134.23 +1.54 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 128.84 134.96 128.84 134.23 661,001 +1.54(+1.16%)
Feb 02, 2023 133.00 137.18 131.19 132.69 1,019,736 +0.91(+0.69%)
Feb 01, 2023 131.88 132.93 125.23 131.78 826,260 +1.97(+1.52%)
Jan 31, 2023 126.80 129.82 125.84 129.81 1,382,037 +2.81(+2.21%)
Jan 30, 2023 126.87 129.36 126.46 127.00 379,026 -0.76(-0.59%)
Jan 27, 2023 127.29 128.99 126.96 127.76 337,237 +0.25(+0.20%)
Jan 26, 2023 126.21 128.24 125.17 127.51 284,550 +1.85(+1.47%)
Jan 25, 2023 123.61 125.78 123.60 125.66 244,793 +0.56(+0.45%)
Jan 24, 2023 126.04 126.85 124.71 125.10 169,048 -0.94(-0.75%)
Jan 23, 2023 124.77 126.07 123.14 126.04 287,309 +1.05(+0.84%)
Jan 20, 2023 123.88 124.99 122.53 124.99 327,715 +1.87(+1.52%)
Jan 19, 2023 121.95 123.88 120.33 123.12 397,070 -0.72(-0.58%)
Jan 18, 2023 126.43 127.52 123.61 123.84 349,943 -2.58(-2.04%)
Jan 17, 2023 126.08 127.94 125.39 126.42 337,028 -0.30(-0.24%)
Jan 13, 2023 127.11 128.00 126.09 126.72 298,141 -1.44(-1.12%)
Jan 12, 2023 127.06 128.26 125.23 128.16 505,126 +1.75(+1.38%)
Jan 11, 2023 126.14 126.89 123.98 126.41 474,580 +1.32(+1.06%)
Jan 10, 2023 122.04 125.13 121.71 125.09 509,842 +3.24(+2.66%)
Jan 09, 2023 120.60 122.78 120.60 121.85 532,924 +1.46(+1.21%)
Jan 06, 2023 117.23 120.42 116.21 120.39 661,650 +4.60(+3.97%)
Jan 05, 2023 113.16 116.13 112.53 115.79 614,909 +1.52(+1.33%)
Jan 04, 2023 113.25 115.39 111.53 114.27 599,291 +2.25(+2.01%)
Jan 03, 2023 111.23 113.00 110.43 112.02 445,677 +2.94(+2.70%)
Dec 30, 2022 109.14 109.81 108.02 109.08 329,933 -1.58(-1.43%)
Dec 29, 2022 109.64 111.17 109.64 110.66 263,504 +1.74(+1.60%)
Dec 28, 2022 109.94 110.92 108.57 108.92 258,092 -1.17(-1.06%)
Dec 27, 2022 109.20 110.85 108.72 110.09 286,771 +0.54(+0.49%)
Dec 23, 2022 108.09 110.66 107.38 109.55 353,267 +1.84(+1.71%)
Dec 22, 2022 109.52 109.52 105.37 107.71 331,237 -3.25(-2.93%)
Dec 21, 2022 109.43 111.36 109.43 110.96 352,453 +3.11(+2.88%)
Dec 20, 2022 106.06 108.72 106.06 107.85 258,538 +1.39(+1.31%)
Dec 19, 2022 107.22 108.21 105.96 106.46 416,783 -0.97(-0.90%)
Dec 16, 2022 105.01 107.75 105.01 107.43 881,012 +0.89(+0.84%)
Dec 15, 2022 107.48 108.11 105.54 106.54 333,767 -3.15(-2.87%)
Dec 14, 2022 110.00 111.52 108.71 109.69 351,240 -0.96(-0.87%)
Dec 13, 2022 113.24 114.04 109.21 110.65 479,704 +1.64(+1.50%)
Dec 12, 2022 107.24 109.93 106.50 109.01 396,375 +1.33(+1.24%)
Dec 09, 2022 108.66 109.43 107.66 107.68 183,427 -1.39(-1.27%)
Dec 08, 2022 109.20 109.80 107.44 109.07 336,114 +0.42(+0.39%)
Dec 07, 2022 106.86 108.80 106.68 108.65 279,985 +1.05(+0.98%)
Dec 06, 2022 111.55 112.06 105.75 107.60 601,715 -4.49(-4.01%)
Dec 05, 2022 114.38 114.56 110.32 112.09 309,943 -3.39(-2.94%)
Dec 02, 2022 113.07 115.67 112.91 115.48 166,971 +0.30(+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.