Skip to main content

Evercore Partners Inc (NY: EVR )

246.60 +0.37 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 132.68 133.36 129.45 130.75 453,859 -1.38(-1.04%)
Aug 30, 2021 130.56 133.07 129.53 132.13 528,534 +1.31(+1.00%)
Aug 27, 2021 127.35 130.87 127.35 130.82 245,508 +3.52(+2.77%)
Aug 26, 2021 129.22 129.90 126.98 127.30 210,334 -1.68(-1.30%)
Aug 25, 2021 127.76 130.29 127.66 128.97 210,888 +1.65(+1.30%)
Aug 24, 2021 127.17 128.23 126.69 127.32 213,443 +0.60(+0.47%)
Aug 23, 2021 125.18 127.48 125.16 126.73 214,502 +2.66(+2.14%)
Aug 20, 2021 122.06 124.51 121.01 124.07 225,517 +2.61(+2.15%)
Aug 19, 2021 122.87 124.80 121.15 121.46 225,649 -3.06(-2.45%)
Aug 18, 2021 124.91 126.94 124.41 124.52 239,560 -0.45(-0.36%)
Aug 17, 2021 126.37 127.11 122.99 124.97 262,887 -2.78(-2.17%)
Aug 16, 2021 127.43 128.26 125.80 127.74 422,744 -0.56(-0.44%)
Aug 13, 2021 129.05 130.37 127.83 128.30 267,674 -0.62(-0.48%)
Aug 12, 2021 128.49 130.07 128.01 128.92 263,642 +0.99(+0.77%)
Aug 11, 2021 126.21 128.52 124.86 127.93 351,535 +2.67(+2.13%)
Aug 10, 2021 124.39 125.88 122.91 125.26 528,920 +0.92(+0.74%)
Aug 09, 2021 123.74 124.57 122.42 124.33 389,681 +1.07(+0.87%)
Aug 06, 2021 124.95 125.31 122.88 123.26 535,024 +0.20(+0.17%)
Aug 05, 2021 121.47 123.22 121.13 123.06 348,819 +2.59(+2.15%)
Aug 04, 2021 118.84 121.52 118.44 120.47 409,766 +0.59(+0.49%)
Aug 03, 2021 122.84 122.84 117.86 119.88 481,306 -2.12(-1.74%)
Aug 02, 2021 123.69 125.74 121.70 122.00 513,363 -1.17(-0.95%)
Jul 30, 2021 124.11 125.55 122.41 123.18 495,540 -1.69(-1.35%)
Jul 29, 2021 124.86 126.08 124.09 124.86 320,614 +1.90(+1.55%)
Jul 28, 2021 124.44 124.45 119.64 122.96 822,760 -1.48(-1.19%)
Jul 27, 2021 125.02 125.02 122.22 124.44 451,730 -1.69(-1.34%)
Jul 26, 2021 126.09 127.54 125.85 126.13 356,234 -0.02(-0.01%)
Jul 23, 2021 126.89 127.48 124.34 126.15 290,323 +0.48(+0.38%)
Jul 22, 2021 124.60 126.91 124.28 125.67 416,127 +1.07(+0.86%)
Jul 21, 2021 123.66 125.19 122.96 124.60 232,465 +2.96(+2.44%)
Jul 20, 2021 116.69 122.98 116.05 121.64 568,211 +4.79(+4.10%)
Jul 19, 2021 118.33 118.33 116.12 116.85 416,866 -3.87(-3.20%)
Jul 16, 2021 125.16 125.24 120.66 120.72 398,952 -3.19(-2.57%)
Jul 15, 2021 122.42 124.48 122.07 123.91 519,345 -0.15(-0.12%)
Jul 14, 2021 129.98 131.50 124.03 124.05 312,107 -5.78(-4.45%)
Jul 13, 2021 127.33 130.63 126.98 129.83 467,884 +2.31(+1.81%)
Jul 12, 2021 125.00 128.22 124.57 127.52 392,574 +1.63(+1.30%)
Jul 09, 2021 128.33 128.43 123.59 125.89 583,958 -0.09(-0.07%)
Jul 08, 2021 127.81 128.65 125.12 125.98 355,431 -4.87(-3.72%)
Jul 07, 2021 131.14 132.50 128.41 130.86 293,721 -1.06(-0.81%)
Jul 06, 2021 134.22 134.22 130.71 131.92 477,631 -1.89(-1.41%)
Jul 02, 2021 132.81 134.31 132.35 133.81 347,836 +1.46(+1.11%)
Jul 01, 2021 132.41 132.73 129.80 132.35 433,950 +1.18(+0.90%)
Jun 30, 2021 128.28 131.27 128.17 131.16 387,124 +2.90(+2.26%)
Jun 29, 2021 126.86 129.03 125.94 128.26 409,425 +2.88(+2.30%)
Jun 28, 2021 128.81 129.06 123.87 125.39 352,309 -3.10(-2.41%)
Jun 25, 2021 126.02 128.94 125.72 128.49 497,666 +2.74(+2.18%)
Jun 24, 2021 123.84 126.01 122.92 125.75 359,282 +2.95(+2.41%)
Jun 23, 2021 122.82 123.81 121.74 122.80 370,885 +0.70(+0.57%)
Jun 22, 2021 121.63 122.77 120.04 122.10 386,539 +0.04(+0.03%)
Jun 21, 2021 120.66 123.67 120.66 122.06 502,709 +2.77(+2.32%)
Jun 18, 2021 119.46 120.79 117.89 119.29 870,625 -1.39(-1.15%)
Jun 17, 2021 127.98 128.27 120.36 120.68 612,468 -6.33(-4.98%)
Jun 16, 2021 127.63 127.96 125.24 127.01 515,538 -1.32(-1.03%)
Jun 15, 2021 127.62 129.31 125.24 128.33 562,701 +1.18(+0.93%)
Jun 14, 2021 131.56 131.91 126.65 127.15 553,586 -5.13(-3.88%)
Jun 11, 2021 131.92 132.65 131.09 132.28 320,764 +1.13(+0.86%)
Jun 10, 2021 131.41 132.14 130.71 131.15 301,508 +0.47(+0.36%)
Jun 09, 2021 131.99 132.11 129.79 130.68 330,896 -1.48(-1.12%)
Jun 08, 2021 131.80 132.49 128.78 132.16 449,113 -0.08(-0.06%)
Jun 07, 2021 131.81 133.15 131.15 132.24 415,007 +0.63(+0.48%)
Jun 04, 2021 132.41 133.17 130.78 131.61 369,123 -0.70(-0.53%)
Jun 03, 2021 132.50 132.96 130.29 132.31 749,353 -0.87(-0.65%)
Jun 02, 2021 137.60 137.95 132.95 133.18 479,223 -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.