Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 131.13 131.59 128.55 129.97 703,949 -2.12(-1.60%)
Apr 29, 2021 133.88 136.67 130.52 132.08 499,585 +1.25(+0.96%)
Apr 28, 2021 131.70 132.31 128.32 130.83 1,003,289 -0.81(-0.61%)
Apr 27, 2021 129.90 132.80 129.72 131.64 542,462 +1.56(+1.20%)
Apr 26, 2021 131.95 133.21 129.48 130.08 459,193 -1.19(-0.90%)
Apr 23, 2021 128.48 132.10 128.33 131.27 488,527 +3.12(+2.44%)
Apr 22, 2021 129.00 130.44 126.40 128.14 662,592 +0.76(+0.60%)
Apr 21, 2021 124.78 127.70 124.05 127.38 338,046 +1.57(+1.25%)
Apr 20, 2021 128.72 129.43 123.55 125.81 441,254 -3.36(-2.60%)
Apr 19, 2021 127.93 130.51 127.06 129.17 464,854 +1.87(+1.47%)
Apr 16, 2021 126.38 127.51 125.41 127.30 391,167 +2.79(+2.24%)
Apr 15, 2021 126.65 126.78 122.43 124.50 489,949 -1.34(-1.07%)
Apr 14, 2021 122.53 127.06 122.45 125.85 514,137 +3.22(+2.62%)
Apr 13, 2021 124.89 124.92 121.43 122.63 492,580 -2.37(-1.90%)
Apr 12, 2021 123.00 125.45 121.51 125.01 492,317 +2.89(+2.37%)
Apr 09, 2021 124.47 125.64 119.60 122.11 675,808 -3.15(-2.52%)
Apr 08, 2021 126.75 126.75 123.12 125.27 584,889 -1.81(-1.42%)
Apr 07, 2021 128.02 129.31 126.61 127.07 386,096 -0.36(-0.28%)
Apr 06, 2021 126.85 130.53 126.85 127.44 621,219 -0.19(-0.15%)
Apr 05, 2021 127.68 128.94 126.71 127.63 618,371 +1.67(+1.33%)
Apr 01, 2021 123.51 126.90 122.69 125.96 479,255 +3.77(+3.09%)
Mar 31, 2021 121.19 124.54 120.66 122.19 737,426 +0.39(+0.32%)
Mar 30, 2021 118.08 122.42 117.80 121.80 499,396 +3.73(+3.16%)
Mar 29, 2021 119.64 121.90 117.95 118.07 797,613 -2.04(-1.70%)
Mar 26, 2021 120.91 121.36 116.13 120.11 1,065,250 +0.44(+0.37%)
Mar 25, 2021 117.39 120.28 115.27 119.66 342,823 +1.44(+1.22%)
Mar 24, 2021 120.74 121.92 118.07 118.23 465,655 -0.87(-0.73%)
Mar 23, 2021 122.43 123.83 118.56 119.10 555,540 -4.68(-3.78%)
Mar 22, 2021 126.69 127.51 123.08 123.78 494,729 -3.65(-2.87%)
Mar 19, 2021 130.04 132.25 126.26 127.44 1,343,639 -1.11(-0.87%)
Mar 18, 2021 132.34 133.68 128.12 128.55 365,353 -2.63(-2.01%)
Mar 17, 2021 130.50 131.43 127.99 131.18 306,076 +0.69(+0.53%)
Mar 16, 2021 132.63 133.52 129.44 130.50 345,450 -1.59(-1.20%)
Mar 15, 2021 131.84 132.56 128.84 132.08 646,659 +1.46(+1.12%)
Mar 12, 2021 125.15 130.77 124.99 130.63 559,795 +5.14(+4.09%)
Mar 11, 2021 125.12 127.43 123.93 125.49 541,916 +0.41(+0.33%)
Mar 10, 2021 122.78 126.01 122.43 125.08 501,642 +2.50(+2.04%)
Mar 09, 2021 121.01 124.81 118.79 122.58 634,876 +1.90(+1.58%)
Mar 08, 2021 115.80 122.02 115.75 120.67 857,235 +6.49(+5.69%)
Mar 05, 2021 113.19 114.92 107.67 114.18 647,883 +2.36(+2.11%)
Mar 04, 2021 115.71 118.11 108.19 111.83 620,625 -4.91(-4.20%)
Mar 03, 2021 116.01 119.64 116.01 116.73 580,502 +1.69(+1.47%)
Mar 02, 2021 116.04 117.22 114.93 115.05 367,111 -0.82(-0.70%)
Mar 01, 2021 113.59 117.56 113.59 115.86 917,561 +4.78(+4.30%)
Feb 26, 2021 110.62 112.33 108.75 111.08 653,382 +0.18(+0.16%)
Feb 25, 2021 114.96 115.84 110.73 110.91 374,939 -3.69(-3.22%)
Feb 24, 2021 112.94 116.08 112.69 114.60 572,075 +2.57(+2.29%)
Feb 23, 2021 108.27 112.08 107.27 112.03 671,466 +2.46(+2.25%)
Feb 22, 2021 109.21 110.91 108.67 109.57 445,728 +0.16(+0.14%)
Feb 19, 2021 108.32 111.23 108.32 109.41 349,757 +1.63(+1.52%)
Feb 18, 2021 108.35 109.65 106.86 107.78 429,742 -1.89(-1.73%)
Feb 17, 2021 110.37 110.75 107.54 109.67 426,889 -1.85(-1.66%)
Feb 16, 2021 109.27 111.53 108.13 111.53 1,514,954 +3.16(+2.92%)
Feb 12, 2021 109.19 111.33 108.11 108.36 604,274 -1.39(-1.27%)
Feb 11, 2021 108.91 109.77 106.55 109.75 454,097 +1.86(+1.72%)
Feb 10, 2021 107.38 109.14 106.65 107.90 502,182 +0.38(+0.35%)
Feb 09, 2021 107.34 107.91 104.74 107.52 529,451 -0.70(-0.65%)
Feb 08, 2021 100.61 108.88 99.85 108.22 1,077,055 +2.26(+2.13%)
Feb 05, 2021 107.52 108.32 105.81 105.96 526,695 -0.62(-0.58%)
Feb 04, 2021 109.83 110.34 105.19 106.58 748,549 -3.39(-3.08%)
Feb 03, 2021 115.37 116.82 109.14 109.97 988,702 +4.27(+4.04%)
Feb 02, 2021 106.10 107.59 105.24 105.69 441,543 +1.58(+1.52%)
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.