Skip to main content

Evercore Partners Inc (NY: EVR )

264.17 -0.90 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 183.99 186.24 183.28 185.73 367,520 +3.31(+1.81%)
Feb 28, 2024 181.11 182.99 181.05 182.42 243,972 +0.66(+0.36%)
Feb 27, 2024 181.11 181.83 179.03 181.77 238,700 +0.92(+0.51%)
Feb 26, 2024 181.43 182.76 180.26 180.84 179,818 -0.84(-0.46%)
Feb 23, 2024 183.72 185.17 181.68 181.69 153,376 -1.51(-0.82%)
Feb 22, 2024 180.78 183.37 179.88 183.20 311,478 +3.99(+2.23%)
Feb 21, 2024 178.74 179.28 177.65 179.21 286,728 -0.61(-0.34%)
Feb 20, 2024 180.20 182.79 179.16 179.82 233,797 -2.51(-1.38%)
Feb 16, 2024 183.12 184.79 182.19 182.33 296,299 -1.13(-0.61%)
Feb 15, 2024 181.93 184.68 180.91 183.46 318,604 +2.75(+1.52%)
Feb 14, 2024 180.91 182.57 178.86 180.71 459,259 +2.26(+1.27%)
Feb 13, 2024 176.29 180.13 175.97 178.44 536,649 -2.94(-1.62%)
Feb 12, 2024 176.87 181.89 176.87 181.38 430,353 +4.92(+2.79%)
Feb 09, 2024 173.93 176.72 173.50 176.46 483,591 +2.58(+1.48%)
Feb 08, 2024 168.92 174.15 168.34 173.88 537,345 +3.59(+2.11%)
Feb 07, 2024 166.13 171.83 166.13 170.29 803,038 -1.34(-0.78%)
Feb 06, 2024 172.42 174.09 170.05 171.63 344,571 -1.21(-0.70%)
Feb 05, 2024 173.40 173.97 171.11 172.84 328,577 -1.98(-1.13%)
Feb 02, 2024 172.49 177.24 171.63 174.82 478,580 +1.77(+1.02%)
Feb 01, 2024 171.25 173.09 166.68 173.05 532,523 +3.27(+1.93%)
Jan 31, 2024 179.01 179.93 169.17 169.77 619,923 -4.47(-2.56%)
Jan 30, 2024 172.38 175.08 171.18 174.24 454,461 +0.42(+0.24%)
Jan 29, 2024 171.40 174.53 171.37 173.82 288,622 +1.91(+1.11%)
Jan 26, 2024 174.63 174.83 171.77 171.91 193,249 -1.83(-1.05%)
Jan 25, 2024 175.43 175.57 173.13 173.74 479,517 +0.91(+0.53%)
Jan 24, 2024 175.54 175.83 172.05 172.83 182,097 -0.61(-0.35%)
Jan 23, 2024 173.89 174.40 170.53 173.44 242,683 +0.17(+0.10%)
Jan 22, 2024 171.02 174.01 170.94 173.27 260,260 +3.39(+2.00%)
Jan 19, 2024 169.06 169.90 167.43 169.88 210,162 +1.81(+1.08%)
Jan 18, 2024 168.85 168.85 165.98 168.07 154,478 +0.66(+0.40%)
Jan 17, 2024 165.14 167.60 165.14 167.41 194,021 -0.22(-0.13%)
Jan 16, 2024 164.25 167.69 163.19 167.63 339,331 +1.59(+0.96%)
Jan 12, 2024 167.04 167.12 163.98 166.04 201,624 +0.83(+0.50%)
Jan 11, 2024 165.63 165.63 163.40 165.21 227,141 -0.91(-0.55%)
Jan 10, 2024 167.01 167.58 165.75 166.12 179,343 -0.66(-0.40%)
Jan 09, 2024 167.64 167.64 163.68 166.78 268,923 -3.70(-2.17%)
Jan 08, 2024 165.46 170.60 165.32 170.48 220,365 +5.78(+3.51%)
Jan 05, 2024 161.65 165.32 160.87 164.69 278,623 +2.70(+1.67%)
Jan 04, 2024 161.70 164.11 160.88 161.99 323,908 +0.18(+0.11%)
Jan 03, 2024 165.28 165.28 161.46 161.81 296,855 -5.00(-3.00%)
Jan 02, 2024 167.75 168.22 165.32 166.82 197,358 -2.28(-1.35%)
Dec 29, 2023 170.53 171.32 168.94 169.10 262,080 -2.03(-1.18%)
Dec 28, 2023 171.11 171.97 170.15 171.13 106,001 -0.31(-0.18%)
Dec 27, 2023 170.12 172.06 169.86 171.44 115,605 +1.89(+1.11%)
Dec 26, 2023 167.52 169.93 167.46 169.55 96,156 +2.38(+1.42%)
Dec 22, 2023 167.73 168.94 166.86 167.16 199,516 +0.43(+0.26%)
Dec 21, 2023 165.67 167.24 163.99 166.73 153,200 +2.88(+1.76%)
Dec 20, 2023 164.78 167.88 163.83 163.85 362,163 -1.44(-0.87%)
Dec 19, 2023 163.17 166.03 162.29 165.29 223,746 +2.36(+1.45%)
Dec 18, 2023 163.54 164.13 162.30 162.93 147,783 +0.13(+0.08%)
Dec 15, 2023 161.78 163.81 160.53 162.80 473,486 +0.20(+0.12%)
Dec 14, 2023 161.48 164.58 160.60 162.61 369,498 +3.91(+2.47%)
Dec 13, 2023 153.93 159.39 153.65 158.69 349,455 +4.75(+3.08%)
Dec 12, 2023 152.07 155.93 151.61 153.95 304,734 +1.98(+1.30%)
Dec 11, 2023 153.16 153.30 151.49 151.97 202,653 -1.04(-0.68%)
Dec 08, 2023 150.00 153.12 149.57 153.01 272,320 +2.58(+1.72%)
Dec 07, 2023 149.84 151.57 148.27 150.43 178,261 +0.90(+0.60%)
Dec 06, 2023 150.78 153.47 149.28 149.53 163,684 -0.52(-0.35%)
Dec 05, 2023 149.66 150.78 148.45 150.05 185,190 -0.77(-0.51%)
Dec 04, 2023 147.80 151.56 147.80 150.82 286,407 +2.64(+1.78%)
Dec 01, 2023 145.32 148.70 144.89 148.18 209,458 +2.31(+1.59%)
Nov 30, 2023 146.14 147.86 145.40 145.87 270,226 +0.01(+0.01%)
Nov 29, 2023 145.65 147.41 145.40 145.86 310,667 +1.01(+0.70%)
Nov 28, 2023 145.82 146.03 144.36 144.85 252,857 -0.82(-0.56%)
Nov 27, 2023 144.68 145.90 143.46 145.67 285,369 +0.44(+0.31%)
Nov 24, 2023 144.11 145.30 141.77 145.23 75,007 +1.22(+0.84%)
Nov 22, 2023 142.75 144.03 142.24 144.01 123,075 +2.38(+1.68%)
Nov 21, 2023 142.52 143.26 141.58 141.63 140,743 -1.35(-0.94%)
Nov 20, 2023 141.72 143.09 140.09 142.97 141,672 +0.94(+0.66%)
Nov 17, 2023 140.62 142.95 140.25 142.03 239,352 +2.24(+1.60%)
Nov 16, 2023 142.03 142.53 138.31 139.79 291,048 -2.31(-1.63%)
Nov 15, 2023 143.81 145.27 141.77 142.10 428,265 -2.19(-1.52%)
Nov 14, 2023 140.28 145.54 140.28 144.29 511,956 +7.35(+5.36%)
Nov 13, 2023 135.51 137.78 135.35 136.95 171,586 +0.71(+0.52%)
Nov 10, 2023 135.28 136.88 133.77 136.24 158,425 +1.46(+1.08%)
Nov 09, 2023 136.95 136.95 134.68 134.78 206,664 -1.26(-0.92%)
Nov 08, 2023 136.85 137.59 136.01 136.04 218,834 -1.25(-0.91%)
Nov 07, 2023 136.05 137.92 135.97 137.29 209,086 +0.63(+0.46%)
Nov 06, 2023 139.27 139.27 135.13 136.66 183,520 -2.39(-1.72%)
Nov 03, 2023 136.11 139.39 134.39 139.05 342,608 +4.41(+3.27%)
Nov 02, 2023 131.63 134.69 130.57 134.65 203,203 +4.83(+3.72%)
Nov 01, 2023 128.47 129.99 127.61 129.82 425,404 +1.80(+1.41%)
Oct 31, 2023 127.71 128.87 126.98 128.02 334,420 +0.68(+0.53%)
Oct 30, 2023 125.72 128.10 124.12 127.34 222,420 +2.74(+2.20%)
Oct 27, 2023 125.51 126.23 124.06 124.60 257,555 -0.80(-0.63%)
Oct 26, 2023 124.29 128.01 123.65 125.39 344,222 +1.10(+0.89%)
Oct 25, 2023 127.84 129.62 122.46 124.29 632,640 -4.53(-3.52%)
Oct 24, 2023 129.55 130.20 127.89 128.82 327,603 +0.11(+0.08%)
Oct 23, 2023 126.74 130.30 126.44 128.72 367,585 +1.20(+0.94%)
Oct 20, 2023 128.85 129.86 127.07 127.52 176,446 -1.22(-0.95%)
Oct 19, 2023 130.89 131.48 128.31 128.74 301,441 -2.29(-1.75%)
Oct 18, 2023 131.04 132.28 129.60 131.03 422,451 -2.33(-1.75%)
Oct 17, 2023 129.84 133.76 129.18 133.36 315,064 +2.79(+2.14%)
Oct 16, 2023 131.09 132.14 130.36 130.56 188,551 +1.54(+1.20%)
Oct 13, 2023 129.28 130.11 127.61 129.02 259,630 +0.15(+0.11%)
Oct 12, 2023 133.18 133.18 128.78 128.87 180,088 -3.78(-2.85%)
Oct 11, 2023 132.39 133.59 131.22 132.65 183,914 +0.93(+0.70%)
Oct 10, 2023 133.23 133.72 131.63 131.72 132,918 -0.36(-0.28%)
Oct 09, 2023 129.66 132.47 129.20 132.09 183,356 +1.19(+0.91%)
Oct 06, 2023 130.42 132.49 129.41 130.90 186,602 -0.26(-0.20%)
Oct 05, 2023 129.50 131.79 128.90 131.16 181,657 +1.22(+0.94%)
Oct 04, 2023 129.00 130.01 127.66 129.94 235,896 +0.94(+0.72%)
Oct 03, 2023 130.88 130.88 126.54 129.00 322,148 -3.01(-2.28%)
Oct 02, 2023 135.28 135.28 131.05 132.01 238,650 -3.58(-2.64%)
Sep 29, 2023 137.70 138.09 134.91 135.59 220,412 -1.14(-0.83%)
Sep 28, 2023 134.54 137.42 134.52 136.73 175,293 +1.98(+1.47%)
Sep 27, 2023 133.83 135.28 132.97 134.75 245,925 +1.35(+1.01%)
Sep 26, 2023 134.81 135.49 132.03 133.41 311,400 -2.46(-1.81%)
Sep 25, 2023 133.90 136.37 135.69 135.87 192,870 +1.56(+1.16%)
Sep 22, 2023 136.22 137.86 133.25 134.30 286,450 -1.47(-1.08%)
Sep 21, 2023 137.68 137.68 134.29 135.77 488,762 -2.92(-2.11%)
Sep 20, 2023 142.80 143.60 138.44 138.69 392,143 -3.12(-2.20%)
Sep 19, 2023 143.92 144.55 141.29 141.81 269,641 -1.74(-1.21%)
Sep 18, 2023 142.41 144.10 140.25 143.55 318,003 +1.12(+0.79%)
Sep 15, 2023 140.27 142.84 139.47 142.43 785,392 +1.44(+1.02%)
Sep 14, 2023 139.50 141.86 139.15 140.99 538,121 +2.56(+1.85%)
Sep 13, 2023 137.94 138.54 136.11 138.43 463,887 +1.11(+0.81%)
Sep 12, 2023 135.39 137.52 135.39 137.32 244,196 +1.75(+1.29%)
Sep 11, 2023 138.15 138.51 135.25 135.57 324,307 -1.94(-1.41%)
Sep 08, 2023 135.66 137.53 133.99 137.51 264,225 +2.25(+1.66%)
Sep 07, 2023 135.05 136.10 133.70 135.26 273,340 -0.73(-0.53%)
Sep 06, 2023 135.57 137.63 134.01 135.98 280,537 -0.05(-0.04%)
Sep 05, 2023 137.68 137.69 134.85 136.03 342,296 -3.10(-2.23%)
Sep 01, 2023 139.21 140.98 138.80 139.13 286,523 +1.41(+1.02%)
Aug 31, 2023 137.82 139.10 137.19 137.72 221,897 -0.43(-0.31%)
Aug 30, 2023 138.47 139.56 137.69 138.16 192,356 -0.12(-0.09%)
Aug 29, 2023 135.11 138.46 135.11 138.28 245,277 +2.94(+2.17%)
Aug 28, 2023 132.13 135.59 132.13 135.33 261,681 +3.34(+2.53%)
Aug 25, 2023 131.79 132.86 129.48 131.99 201,094 +0.87(+0.66%)
Aug 24, 2023 129.27 131.87 128.09 131.12 197,991 +1.32(+1.01%)
Aug 23, 2023 128.80 130.53 128.63 129.81 210,091 +1.46(+1.14%)
Aug 22, 2023 126.95 129.47 126.83 128.35 291,275 -2.03(-1.56%)
Aug 21, 2023 130.56 131.66 129.02 130.38 234,893 +0.21(+0.16%)
Aug 18, 2023 127.22 130.41 127.22 130.18 143,166 +1.70(+1.32%)
Aug 17, 2023 130.33 131.09 128.37 128.48 182,594 -1.63(-1.26%)
Aug 16, 2023 130.56 131.47 129.61 130.11 186,411 -0.74(-0.57%)
Aug 15, 2023 132.45 132.68 130.66 130.85 125,962 -3.17(-2.36%)
Aug 14, 2023 134.65 134.65 132.98 134.02 138,488 -1.04(-0.77%)
Aug 11, 2023 134.76 136.02 133.54 135.06 172,866 +0.12(+0.09%)
Aug 10, 2023 134.98 137.22 134.20 134.94 277,399 +1.17(+0.88%)
Aug 09, 2023 135.31 135.31 133.57 133.77 218,421 -1.22(-0.91%)
Aug 08, 2023 134.75 135.48 132.95 134.99 309,047 -1.74(-1.27%)
Aug 07, 2023 136.33 137.63 135.82 136.73 227,791 +1.72(+1.27%)
Aug 04, 2023 134.93 137.34 134.01 135.01 331,399 +0.22(+0.17%)
Aug 03, 2023 131.40 135.37 131.40 134.78 367,462 +2.29(+1.73%)
Aug 02, 2023 130.92 132.73 129.54 132.50 386,379 +0.29(+0.22%)
Aug 01, 2023 130.68 132.28 129.54 132.20 345,378 +0.15(+0.11%)
Jul 31, 2023 131.30 133.00 131.06 132.06 291,547 +0.83(+0.63%)
Jul 28, 2023 132.15 133.70 129.90 131.22 419,150 +0.24(+0.19%)
Jul 27, 2023 134.15 135.22 130.84 130.98 823,589 -2.48(-1.86%)
Jul 26, 2023 131.04 133.87 129.09 133.47 985,932 -4.16(-3.03%)
Jul 25, 2023 135.41 138.48 135.18 137.63 547,141 +2.22(+1.64%)
Jul 24, 2023 135.32 136.53 134.79 135.41 294,309 +0.08(+0.06%)
Jul 21, 2023 136.68 136.80 134.93 135.33 288,884 -0.68(-0.50%)
Jul 20, 2023 136.54 136.54 134.36 136.01 325,607 -0.23(-0.17%)
Jul 19, 2023 132.73 136.39 132.73 136.24 454,526 +3.39(+2.55%)
Jul 18, 2023 131.16 133.15 131.16 132.85 306,494 +2.10(+1.61%)
Jul 17, 2023 128.74 131.49 128.74 130.75 301,852 +1.19(+0.92%)
Jul 14, 2023 130.00 130.47 128.31 129.55 308,162 -0.25(-0.20%)
Jul 13, 2023 128.13 130.66 127.59 129.81 470,505 +2.55(+2.01%)
Jul 12, 2023 124.18 128.07 122.35 127.26 695,665 +5.99(+4.94%)
Jul 11, 2023 119.12 121.37 118.66 121.26 394,303 +3.21(+2.72%)
Jul 10, 2023 114.80 118.10 114.80 118.06 299,192 +2.25(+1.94%)
Jul 07, 2023 115.86 118.11 115.53 115.81 391,514 +0.37(+0.32%)
Jul 06, 2023 116.73 116.73 114.56 115.44 423,997 -2.29(-1.94%)
Jul 05, 2023 121.08 121.14 117.64 117.72 411,530 -4.01(-3.29%)
Jul 03, 2023 121.46 122.33 120.75 121.73 130,039 +0.89(+0.74%)
Jun 30, 2023 123.19 123.19 120.75 120.84 438,108 -1.31(-1.07%)
Jun 29, 2023 120.05 122.27 119.14 122.15 487,072 +2.92(+2.45%)
Jun 28, 2023 117.27 119.30 116.20 119.23 490,999 +1.93(+1.64%)
Jun 27, 2023 115.80 117.87 114.96 117.30 345,121 +1.93(+1.67%)
Jun 26, 2023 114.52 116.43 114.52 115.38 367,142 +1.23(+1.08%)
Jun 23, 2023 115.08 116.15 113.54 114.14 474,245 -2.29(-1.97%)
Jun 22, 2023 117.89 117.89 115.65 116.43 471,210 -1.85(-1.56%)
Jun 21, 2023 118.19 119.39 117.23 118.28 380,243 -0.83(-0.70%)
Jun 20, 2023 119.15 119.91 117.78 119.11 369,646 -0.67(-0.56%)
Jun 16, 2023 122.44 122.44 118.50 119.79 663,696 -2.24(-1.83%)
Jun 15, 2023 120.86 122.42 119.03 122.03 649,315 +17.47(+16.71%)
May 08, 2023 106.43 106.61 103.98 104.55 332,818 -0.91(-0.87%)
May 05, 2023 105.72 106.58 104.71 105.47 368,126 +1.74(+1.68%)
May 04, 2023 103.48 104.01 101.32 103.73 509,470 -0.88(-0.84%)
May 03, 2023 105.36 107.54 104.47 104.61 340,080 -0.92(-0.87%)
May 02, 2023 106.98 106.98 103.43 105.53 390,333 -2.69(-2.48%)
May 01, 2023 111.05 112.67 107.81 108.22 302,812 -2.52(-2.28%)
Apr 28, 2023 107.64 112.02 107.57 110.75 513,145 +2.68(+2.48%)
Apr 27, 2023 106.28 108.12 104.55 108.07 720,409 +1.84(+1.74%)
Apr 26, 2023 113.09 113.09 103.81 106.22 1,092,925 -9.92(-8.54%)
Apr 25, 2023 117.45 118.42 115.99 116.14 436,488 -2.49(-2.10%)
Apr 24, 2023 121.16 121.30 117.67 118.64 289,886 -2.40(-1.98%)
Apr 21, 2023 119.97 121.27 118.01 121.04 217,187 +1.44(+1.20%)
Apr 20, 2023 118.78 120.58 118.29 119.60 241,558 -0.23(-0.19%)
Apr 19, 2023 118.35 120.24 117.87 119.83 270,881 +1.18(+1.00%)
Apr 18, 2023 118.11 118.98 117.25 118.65 259,019 +0.30(+0.25%)
Apr 17, 2023 116.89 119.50 116.89 118.35 399,403 +1.06(+0.90%)
Apr 14, 2023 118.05 118.96 115.65 117.29 406,153 +0.26(+0.22%)
Apr 13, 2023 114.82 117.16 114.41 117.03 341,354 +2.32(+2.02%)
Apr 12, 2023 116.63 119.82 114.56 114.71 796,416 +1.57(+1.39%)
Apr 11, 2023 112.42 114.53 112.38 113.14 332,115 +1.28(+1.15%)
Apr 10, 2023 110.16 112.05 110.04 111.85 278,374 +1.71(+1.55%)
Apr 06, 2023 110.26 111.44 109.30 110.14 275,943 +0.15(+0.13%)
Apr 05, 2023 108.47 110.09 107.33 110.00 311,270 -0.01(-0.01%)
Apr 04, 2023 112.18 112.18 108.47 110.01 356,178 -2.14(-1.90%)
Apr 03, 2023 111.85 113.19 111.38 112.14 309,376 +0.13(+0.11%)
Mar 31, 2023 110.47 112.80 110.14 112.02 413,144 +2.89(+2.65%)
Mar 30, 2023 110.04 110.85 108.75 109.12 314,053 +0.45(+0.41%)
Mar 29, 2023 109.39 109.39 106.37 108.68 436,488 +0.51(+0.48%)
Mar 28, 2023 108.99 108.99 107.26 108.16 285,342 -1.29(-1.18%)
Mar 27, 2023 110.04 110.14 108.41 109.45 251,330 +2.14(+1.99%)
Mar 24, 2023 108.10 108.79 104.02 107.32 518,645 -3.53(-3.19%)
Mar 23, 2023 111.95 113.70 110.35 110.85 313,325 -0.63(-0.57%)
Mar 22, 2023 114.72 115.56 111.48 111.48 302,211 -3.19(-2.78%)
Mar 21, 2023 114.01 115.20 112.72 114.67 459,824 +4.13(+3.73%)
Mar 20, 2023 111.94 112.48 109.66 110.54 355,460 +0.84(+0.76%)
Mar 17, 2023 112.71 113.25 108.96 109.71 1,734,120 -4.22(-3.71%)
Mar 16, 2023 110.38 114.05 108.14 113.93 570,921 +2.72(+2.44%)
Mar 15, 2023 110.26 111.37 107.97 111.21 644,259 -2.83(-2.49%)
Mar 14, 2023 113.91 115.53 110.56 114.05 872,816 +4.65(+4.25%)
Mar 13, 2023 111.91 114.04 108.24 109.40 736,985 -5.77(-5.01%)
Mar 10, 2023 120.10 120.10 114.53 115.16 542,459 -6.46(-5.31%)
Mar 09, 2023 124.85 125.28 120.91 121.62 413,635 -3.81(-3.04%)
Mar 08, 2023 124.84 126.03 124.29 125.44 260,030 +0.77(+0.62%)
Mar 07, 2023 125.99 126.88 124.67 124.67 220,010 -1.75(-1.38%)
Mar 06, 2023 128.15 129.48 125.74 126.42 488,220 -2.09(-1.62%)
Mar 03, 2023 127.81 129.10 126.72 128.50 317,773 +1.14(+0.89%)
Mar 02, 2023 125.63 127.94 125.03 127.37 281,271 +0.08(+0.06%)
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.