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, 2023 128.64 129.81 127.90 128.95 332,002 +0.68(+0.53%)
Oct 30, 2023 126.63 129.03 125.03 128.27 220,812 +2.76(+2.20%)
Oct 27, 2023 126.42 127.15 124.97 125.50 255,693 -0.80(-0.63%)
Oct 26, 2023 125.20 128.94 124.55 126.31 341,734 +1.11(+0.89%)
Oct 25, 2023 128.77 130.56 123.35 125.20 628,066 -4.57(-3.52%)
Oct 24, 2023 130.50 131.15 128.82 129.76 325,235 +0.11(+0.08%)
Oct 23, 2023 127.66 131.25 127.36 129.65 364,928 +1.21(+0.94%)
Oct 20, 2023 129.79 130.80 128.00 128.44 175,170 -1.23(-0.95%)
Oct 19, 2023 131.84 132.44 129.25 129.67 299,262 -2.31(-1.75%)
Oct 18, 2023 131.99 133.24 130.54 131.98 419,397 -2.35(-1.75%)
Oct 17, 2023 130.78 134.74 130.12 134.33 312,787 +2.81(+2.14%)
Oct 16, 2023 132.04 133.10 131.31 131.52 187,188 +1.56(+1.20%)
Oct 13, 2023 130.22 131.06 128.54 129.96 257,753 +0.15(+0.11%)
Oct 12, 2023 134.15 134.15 129.71 129.81 178,787 -3.80(-2.85%)
Oct 11, 2023 133.36 134.57 132.18 133.62 182,584 +0.93(+0.70%)
Oct 10, 2023 134.20 134.69 132.59 132.68 131,957 -0.37(-0.28%)
Oct 09, 2023 130.60 133.44 130.14 133.05 182,030 +1.20(+0.91%)
Oct 06, 2023 131.37 133.46 130.36 131.85 185,253 -0.26(-0.20%)
Oct 05, 2023 130.45 132.75 129.84 132.11 180,343 +1.23(+0.94%)
Oct 04, 2023 129.94 130.96 128.59 130.88 234,191 +0.94(+0.72%)
Oct 03, 2023 131.83 131.83 127.46 129.94 319,819 -3.03(-2.28%)
Oct 02, 2023 136.27 136.27 132.00 132.97 236,925 -3.60(-2.64%)
Sep 29, 2023 138.71 139.09 135.89 136.58 218,819 -1.15(-0.83%)
Sep 28, 2023 135.52 138.43 135.50 137.73 174,026 +1.99(+1.47%)
Sep 27, 2023 134.80 136.27 133.94 135.74 244,147 +1.36(+1.01%)
Sep 26, 2023 135.79 136.48 132.99 134.38 309,149 -2.48(-1.81%)
Sep 25, 2023 134.87 137.37 136.68 136.85 191,475 +1.57(+1.16%)
Sep 22, 2023 137.21 138.87 134.22 135.28 284,379 -1.48(-1.08%)
Sep 21, 2023 138.68 138.68 135.27 136.76 485,229 -2.94(-2.11%)
Sep 20, 2023 143.84 144.65 139.45 139.70 389,309 -3.14(-2.20%)
Sep 19, 2023 144.97 145.60 142.32 142.84 267,692 -1.75(-1.21%)
Sep 18, 2023 143.44 145.15 141.27 144.59 315,704 +1.13(+0.79%)
Sep 15, 2023 141.29 143.88 140.49 143.46 779,714 +1.45(+1.02%)
Sep 14, 2023 140.52 142.90 140.16 142.02 534,231 +2.58(+1.85%)
Sep 13, 2023 138.94 139.55 137.10 139.44 460,533 +1.12(+0.81%)
Sep 12, 2023 136.38 138.52 136.38 138.32 242,431 +1.76(+1.29%)
Sep 11, 2023 139.15 139.52 136.23 136.56 321,962 -1.95(-1.41%)
Sep 08, 2023 136.65 138.53 134.96 138.51 262,315 +2.27(+1.66%)
Sep 07, 2023 136.03 137.09 134.67 136.24 271,364 -0.73(-0.54%)
Sep 06, 2023 136.56 138.63 134.98 136.97 278,509 -0.05(-0.04%)
Sep 05, 2023 138.68 138.70 135.84 137.02 339,822 -3.12(-2.23%)
Sep 01, 2023 140.22 142.01 139.81 140.14 284,452 +1.42(+1.02%)
Aug 31, 2023 138.83 140.12 138.19 138.73 220,293 -0.44(-0.31%)
Aug 30, 2023 139.48 140.58 138.69 139.16 190,966 -0.12(-0.09%)
Aug 29, 2023 136.09 139.47 136.09 139.28 243,504 +2.96(+2.17%)
Aug 28, 2023 133.09 136.57 133.09 136.32 259,789 +3.37(+2.53%)
Aug 25, 2023 132.75 133.82 130.43 132.95 199,641 +0.87(+0.66%)
Aug 24, 2023 130.21 132.83 129.02 132.08 196,560 +1.33(+1.01%)
Aug 23, 2023 129.74 131.48 129.57 130.75 208,573 +1.47(+1.14%)
Aug 22, 2023 127.88 130.42 127.75 129.28 289,169 -2.05(-1.56%)
Aug 21, 2023 131.51 132.61 129.96 131.33 233,195 +0.21(+0.16%)
Aug 18, 2023 128.14 131.36 128.14 131.13 142,131 +1.71(+1.32%)
Aug 17, 2023 131.28 132.04 129.31 129.41 181,274 -1.64(-1.26%)
Aug 16, 2023 131.51 132.43 130.56 131.06 185,063 -0.75(-0.57%)
Aug 15, 2023 133.41 133.65 131.61 131.81 125,051 -3.19(-2.36%)
Aug 14, 2023 135.63 135.63 133.94 135.00 137,487 -1.04(-0.77%)
Aug 11, 2023 135.75 137.01 134.51 136.04 171,616 +0.12(+0.09%)
Aug 10, 2023 135.96 138.22 135.18 135.92 275,394 +1.18(+0.88%)
Aug 09, 2023 136.30 136.30 134.54 134.74 216,842 -1.23(-0.91%)
Aug 08, 2023 135.73 136.47 133.91 135.97 306,813 -1.75(-1.27%)
Aug 07, 2023 137.32 138.63 136.81 137.73 226,144 +1.73(+1.28%)
Aug 04, 2023 135.91 138.34 134.99 135.99 329,003 +0.23(+0.17%)
Aug 03, 2023 132.36 136.35 132.36 135.77 364,806 +2.30(+1.73%)
Aug 02, 2023 131.88 133.70 130.49 133.46 383,586 +0.30(+0.22%)
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.