Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 127.09 129.24 126.76 128.29 565,830 +1.35(+1.06%)
Feb 27, 2023 125.35 127.05 124.26 126.94 448,837 +3.17(+2.56%)
Feb 24, 2023 123.58 124.25 122.04 123.77 329,931 -0.16(-0.13%)
Feb 23, 2023 124.15 124.39 121.57 123.93 315,131 +1.31(+1.07%)
Feb 22, 2023 122.38 123.82 121.69 122.62 259,172 -0.23(-0.19%)
Feb 21, 2023 124.80 126.40 122.60 122.85 390,648 -4.28(-3.37%)
Feb 17, 2023 126.64 127.21 125.33 127.13 528,936 +0.17(+0.14%)
Feb 16, 2023 127.52 129.22 126.80 126.95 379,575 -2.88(-2.22%)
Feb 15, 2023 131.39 132.34 128.98 129.83 395,060 -2.58(-1.95%)
Feb 14, 2023 131.11 133.62 130.90 132.41 716,942 +0.73(+0.55%)
Feb 13, 2023 126.84 131.67 126.71 131.68 712,853 +4.53(+3.56%)
Feb 10, 2023 124.92 127.68 124.82 127.15 627,396 +0.93(+0.74%)
Feb 09, 2023 129.02 129.59 126.03 126.22 613,402 -1.81(-1.41%)
Feb 08, 2023 126.64 129.93 126.64 128.03 667,350 -1.42(-1.10%)
Feb 07, 2023 127.72 130.20 126.19 129.44 801,861 -0.81(-0.62%)
Feb 06, 2023 129.44 131.83 129.26 130.25 651,684 -0.27(-0.21%)
Feb 03, 2023 125.28 131.23 125.28 130.52 679,771 +1.50(+1.16%)
Feb 02, 2023 129.33 133.39 127.57 129.03 1,048,692 +0.89(+0.69%)
Feb 01, 2023 128.24 129.26 121.77 128.14 849,722 +1.91(+1.52%)
Jan 31, 2023 123.30 126.23 122.36 126.23 1,421,281 +2.73(+2.21%)
Jan 30, 2023 123.37 125.79 122.97 123.49 389,788 -0.74(-0.59%)
Jan 27, 2023 123.78 125.43 123.45 124.23 346,813 +0.24(+0.20%)
Jan 26, 2023 122.72 124.70 121.71 123.99 292,630 +1.80(+1.47%)
Jan 25, 2023 120.20 122.31 120.19 122.19 251,744 +0.54(+0.45%)
Jan 24, 2023 122.56 123.35 121.27 121.65 173,848 -0.91(-0.75%)
Jan 23, 2023 121.33 122.59 119.74 122.56 295,467 +1.02(+0.84%)
Jan 20, 2023 120.46 121.54 119.15 121.54 337,020 +1.82(+1.52%)
Jan 19, 2023 118.58 120.46 117.01 119.72 408,345 -0.70(-0.58%)
Jan 18, 2023 122.94 124.00 120.20 120.42 359,880 -2.51(-2.04%)
Jan 17, 2023 122.60 124.41 121.93 122.93 346,598 -0.29(-0.24%)
Jan 13, 2023 123.60 124.47 122.61 123.22 306,607 -1.40(-1.12%)
Jan 12, 2023 123.55 124.72 121.77 124.62 519,469 +1.70(+1.38%)
Jan 11, 2023 122.66 123.39 120.56 122.92 488,056 +1.28(+1.06%)
Jan 10, 2023 118.67 121.67 118.35 121.64 524,319 +3.15(+2.66%)
Jan 09, 2023 117.27 119.39 117.27 118.48 548,057 +1.42(+1.21%)
Jan 06, 2023 113.99 117.09 113.00 117.07 680,438 +4.47(+3.97%)
Jan 05, 2023 110.03 112.92 109.42 112.59 632,370 +1.48(+1.33%)
Jan 04, 2023 110.12 112.20 108.45 111.11 616,308 +2.19(+2.01%)
Jan 03, 2023 108.16 109.88 107.38 108.93 458,332 +2.86(+2.70%)
Dec 30, 2022 106.13 106.78 105.04 106.07 339,301 -1.54(-1.43%)
Dec 29, 2022 106.61 108.11 106.61 107.60 270,986 +1.69(+1.60%)
Dec 28, 2022 106.90 107.86 105.57 105.91 265,420 -1.14(-1.06%)
Dec 27, 2022 106.19 107.79 105.72 107.05 294,914 +0.52(+0.49%)
Dec 23, 2022 105.11 107.60 104.42 106.53 363,298 +1.79(+1.71%)
Dec 22, 2022 106.50 106.50 102.46 104.74 340,642 -3.16(-2.93%)
Dec 21, 2022 106.41 108.28 106.41 107.90 362,461 +3.02(+2.88%)
Dec 20, 2022 103.13 105.72 103.13 104.87 265,879 +1.35(+1.31%)
Dec 19, 2022 104.26 105.22 103.03 103.52 428,618 -0.94(-0.90%)
Dec 16, 2022 102.11 104.78 102.11 104.46 906,029 +0.87(+0.84%)
Dec 15, 2022 104.51 105.12 102.63 103.60 343,244 -3.06(-2.87%)
Dec 14, 2022 106.96 108.44 105.71 106.66 361,213 -0.93(-0.87%)
Dec 13, 2022 110.11 110.89 106.19 107.59 493,325 +1.59(+1.50%)
Dec 12, 2022 104.28 106.89 103.56 106.00 407,630 +1.29(+1.23%)
Dec 09, 2022 105.66 106.41 104.69 104.71 188,635 -1.35(-1.27%)
Dec 08, 2022 106.19 106.77 104.47 106.06 345,658 +0.41(+0.39%)
Dec 07, 2022 103.91 105.80 103.73 105.65 287,935 +1.02(+0.98%)
Dec 06, 2022 108.47 108.96 102.83 104.63 618,801 -4.37(-4.01%)
Dec 05, 2022 111.22 111.40 107.27 109.00 318,744 -3.30(-2.94%)
Dec 02, 2022 109.95 112.48 109.79 112.29 171,712 +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.