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 (%)
Dec 29, 2023 171.78 172.56 170.17 170.33 260,185 -2.04(-1.18%)
Dec 28, 2023 172.35 173.22 171.39 172.37 105,235 -0.31(-0.18%)
Dec 27, 2023 171.36 173.31 171.10 172.68 114,770 +1.90(+1.11%)
Dec 26, 2023 168.74 171.17 168.68 170.78 95,461 +2.40(+1.43%)
Dec 22, 2023 168.95 170.17 168.07 168.38 198,074 +0.44(+0.26%)
Dec 21, 2023 166.88 168.46 165.19 167.94 152,092 +2.90(+1.76%)
Dec 20, 2023 165.98 169.10 165.03 165.04 359,545 -1.45(-0.87%)
Dec 19, 2023 164.36 167.24 163.47 166.50 222,129 +2.38(+1.45%)
Dec 18, 2023 164.73 165.32 163.48 164.12 146,715 +0.13(+0.08%)
Dec 15, 2023 162.95 165.00 161.70 163.99 470,063 +0.20(+0.12%)
Dec 14, 2023 162.66 165.78 161.77 163.79 366,826 +3.94(+2.47%)
Dec 13, 2023 155.05 160.55 154.77 159.85 346,929 +4.78(+3.08%)
Dec 12, 2023 153.18 157.07 152.71 155.07 302,531 +1.99(+1.30%)
Dec 11, 2023 154.27 154.42 152.59 153.08 201,188 -1.05(-0.68%)
Dec 08, 2023 151.09 154.23 150.66 154.12 270,351 +2.60(+1.72%)
Dec 07, 2023 150.94 152.67 149.35 151.52 176,972 +0.91(+0.60%)
Dec 06, 2023 151.88 154.59 150.37 150.62 162,501 -0.53(-0.35%)
Dec 05, 2023 150.75 151.88 149.53 151.14 183,851 -0.78(-0.51%)
Dec 04, 2023 148.87 152.67 148.87 151.92 284,337 +2.66(+1.78%)
Dec 01, 2023 146.37 149.78 145.95 149.26 207,943 +2.33(+1.59%)
Nov 30, 2023 147.20 148.94 146.45 146.93 268,272 +0.01(+0.01%)
Nov 29, 2023 146.71 148.49 146.45 146.92 308,422 +1.01(+0.70%)
Nov 28, 2023 146.88 147.09 145.41 145.91 251,029 -0.83(-0.56%)
Nov 27, 2023 145.74 146.96 144.51 146.73 283,306 +0.45(+0.31%)
Nov 24, 2023 145.16 146.35 142.80 146.28 74,465 +1.22(+0.84%)
Nov 22, 2023 143.78 145.08 143.28 145.06 122,186 +2.40(+1.68%)
Nov 21, 2023 143.56 144.30 142.61 142.66 139,726 -1.36(-0.94%)
Nov 20, 2023 142.75 144.13 141.11 144.02 140,648 +0.95(+0.66%)
Nov 17, 2023 141.65 143.99 141.27 143.06 237,621 +2.26(+1.60%)
Nov 16, 2023 143.06 143.57 139.32 140.81 288,944 -2.33(-1.63%)
Nov 15, 2023 144.86 146.32 142.80 143.13 425,169 -2.21(-1.52%)
Nov 14, 2023 141.30 146.60 141.30 145.34 508,255 +7.40(+5.36%)
Nov 13, 2023 136.50 138.79 136.34 137.94 170,346 +0.71(+0.52%)
Nov 10, 2023 136.27 137.88 134.75 137.23 157,279 +1.47(+1.08%)
Nov 09, 2023 137.94 137.94 135.66 135.76 205,170 -1.27(-0.93%)
Nov 08, 2023 137.84 138.59 137.00 137.03 217,252 -1.26(-0.91%)
Nov 07, 2023 137.04 138.93 136.96 138.29 207,575 +0.63(+0.46%)
Nov 06, 2023 140.28 140.28 136.11 137.66 182,194 -2.41(-1.72%)
Nov 03, 2023 137.10 140.40 135.37 140.06 340,131 +4.44(+3.27%)
Nov 02, 2023 132.59 135.68 131.53 135.63 201,734 +4.86(+3.72%)
Nov 01, 2023 129.41 130.93 128.53 130.76 422,329 +1.81(+1.41%)
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%)
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.