Skip to main content

Evercore Partners Inc (NY: EVR )

255.58 +8.98 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 132.69 133.36 129.46 130.76 453,840 -1.38(-1.04%)
Aug 30, 2021 130.57 133.08 129.53 132.13 528,513 +1.31(+1.00%)
Aug 27, 2021 127.36 130.88 127.36 130.82 245,498 +3.52(+2.77%)
Aug 26, 2021 129.22 129.91 126.98 127.30 210,326 -1.68(-1.30%)
Aug 25, 2021 127.77 130.29 127.67 128.98 210,879 +1.65(+1.30%)
Aug 24, 2021 127.18 128.23 126.70 127.33 213,434 +0.60(+0.47%)
Aug 23, 2021 125.19 127.49 125.17 126.73 214,493 +2.66(+2.14%)
Aug 20, 2021 122.06 124.52 121.01 124.08 225,508 +2.61(+2.15%)
Aug 19, 2021 122.88 124.80 121.15 121.47 225,640 -3.06(-2.45%)
Aug 18, 2021 124.92 126.95 124.41 124.53 239,550 -0.45(-0.36%)
Aug 17, 2021 126.38 127.11 123.00 124.97 262,876 -2.78(-2.17%)
Aug 16, 2021 127.43 128.27 125.81 127.75 422,726 -0.56(-0.44%)
Aug 13, 2021 129.05 130.38 127.83 128.31 267,663 -0.62(-0.48%)
Aug 12, 2021 128.49 130.08 128.02 128.92 263,631 +0.99(+0.77%)
Aug 11, 2021 126.21 128.52 124.86 127.94 351,521 +2.67(+2.13%)
Aug 10, 2021 124.39 125.89 122.91 125.26 528,898 +0.92(+0.74%)
Aug 09, 2021 123.74 124.57 122.43 124.34 389,665 +1.07(+0.87%)
Aug 06, 2021 124.95 125.32 122.89 123.27 535,002 +0.20(+0.17%)
Aug 05, 2021 121.48 123.22 121.13 123.06 348,804 +2.59(+2.15%)
Aug 04, 2021 118.84 121.52 118.45 120.47 409,749 +0.59(+0.49%)
Aug 03, 2021 122.85 122.85 117.86 119.89 481,287 -2.12(-1.74%)
Aug 02, 2021 123.70 125.75 121.70 122.01 513,342 -1.17(-0.95%)
Jul 30, 2021 124.11 125.55 122.41 123.18 495,519 -1.69(-1.35%)
Jul 29, 2021 124.87 126.09 124.10 124.87 320,601 +1.90(+1.55%)
Jul 28, 2021 124.45 124.46 119.64 122.97 822,726 -1.48(-1.19%)
Jul 27, 2021 125.03 125.03 122.23 124.45 451,711 -1.69(-1.34%)
Jul 26, 2021 126.10 127.54 125.86 126.14 356,219 -0.02(-0.01%)
Jul 23, 2021 126.89 127.49 124.35 126.16 290,311 +0.47(+0.38%)
Jul 22, 2021 124.61 126.91 124.28 125.68 416,110 +1.07(+0.86%)
Jul 21, 2021 123.67 125.20 122.97 124.61 232,456 +2.96(+2.44%)
Jul 20, 2021 116.70 122.99 116.06 121.65 568,188 +4.79(+4.10%)
Jul 19, 2021 118.34 118.34 116.13 116.86 416,848 -3.87(-3.20%)
Jul 16, 2021 125.17 125.24 120.67 120.72 398,936 -3.19(-2.57%)
Jul 15, 2021 122.43 124.49 122.07 123.91 519,324 -0.15(-0.12%)
Jul 14, 2021 129.99 131.50 124.04 124.06 312,094 -5.78(-4.45%)
Jul 13, 2021 127.33 130.64 126.98 129.84 467,865 +2.31(+1.81%)
Jul 12, 2021 125.00 128.22 124.57 127.53 392,558 +1.63(+1.29%)
Jul 09, 2021 128.34 128.44 123.59 125.89 583,934 -0.09(-0.07%)
Jul 08, 2021 127.81 128.65 125.13 125.99 355,416 -4.87(-3.72%)
Jul 07, 2021 131.15 132.50 128.41 130.86 293,708 -1.06(-0.81%)
Jul 06, 2021 134.22 134.22 130.71 131.92 477,611 -1.89(-1.41%)
Jul 02, 2021 132.82 134.32 132.35 133.81 347,821 +1.46(+1.11%)
Jul 01, 2021 132.42 132.73 129.81 132.35 433,932 +1.18(+0.90%)
Jun 30, 2021 128.29 131.27 128.18 131.17 387,108 +2.90(+2.26%)
Jun 29, 2021 126.86 129.03 125.94 128.27 409,408 +2.88(+2.30%)
Jun 28, 2021 128.81 129.06 123.87 125.39 352,294 -3.10(-2.41%)
Jun 25, 2021 126.03 128.95 125.73 128.49 497,645 +2.74(+2.18%)
Jun 24, 2021 123.84 126.01 122.92 125.75 359,267 +2.95(+2.41%)
Jun 23, 2021 122.83 123.82 121.75 122.80 370,869 +0.70(+0.57%)
Jun 22, 2021 121.64 122.77 120.04 122.10 386,523 +0.04(+0.03%)
Jun 21, 2021 120.67 123.67 120.67 122.06 502,688 +2.77(+2.32%)
Jun 18, 2021 119.47 120.80 117.90 119.30 870,589 -1.39(-1.15%)
Jun 17, 2021 127.98 128.28 120.36 120.69 612,442 -6.33(-4.98%)
Jun 16, 2021 127.64 127.96 125.24 127.01 515,516 -1.32(-1.03%)
Jun 15, 2021 127.63 129.31 125.24 128.34 562,678 +1.18(+0.93%)
Jun 14, 2021 131.57 131.92 126.66 127.15 553,563 -5.13(-3.88%)
Jun 11, 2021 131.92 132.66 131.09 132.29 320,751 +1.13(+0.86%)
Jun 10, 2021 131.42 132.15 130.72 131.16 301,496 +0.47(+0.36%)
Jun 09, 2021 132.00 132.12 129.80 130.68 330,882 -1.48(-1.12%)
Jun 08, 2021 131.80 132.49 128.78 132.17 449,095 -0.08(-0.06%)
Jun 07, 2021 131.81 133.16 131.16 132.25 414,990 +0.63(+0.48%)
Jun 04, 2021 132.42 133.17 130.79 131.62 369,108 -0.70(-0.53%)
Jun 03, 2021 132.50 132.97 130.29 132.31 749,322 -0.87(-0.65%)
Jun 02, 2021 137.61 137.96 132.96 133.18 479,203 -4.44(-3.23%)
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.