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 (%)
Oct 29, 2021 141.76 143.42 139.78 142.18 741,958 -0.54(-0.38%)
Oct 28, 2021 143.07 144.02 140.80 142.72 726,950 +1.88(+1.34%)
Oct 27, 2021 150.82 152.50 139.93 140.84 796,476 -9.93(-6.58%)
Oct 26, 2021 152.51 150.76 471,133 -0.97(-0.64%)
Oct 25, 2021 150.35 151.77 148.02 151.73 516,176 +1.84(+1.22%)
Oct 22, 2021 151.85 152.59 149.71 149.89 371,692 -1.72(-1.14%)
Oct 21, 2021 153.00 154.15 149.12 151.62 595,743 -1.18(-0.77%)
Oct 20, 2021 148.66 152.80 147.94 152.79 553,584 +4.13(+2.78%)
Oct 19, 2021 147.13 148.78 146.84 148.66 474,183 +2.28(+1.55%)
Oct 18, 2021 144.89 148.40 144.71 146.39 387,332 +1.75(+1.21%)
Oct 15, 2021 142.94 146.79 142.94 144.64 386,871 +3.19(+2.26%)
Oct 14, 2021 140.83 142.92 139.85 141.45 493,524 +2.79(+2.01%)
Oct 13, 2021 139.05 140.21 137.38 138.66 323,641 +0.30(+0.22%)
Oct 12, 2021 137.19 139.17 136.60 138.36 319,680 +1.18(+0.86%)
Oct 11, 2021 139.52 141.04 137.15 137.18 255,654 -0.01(-0.01%)
Oct 08, 2021 135.80 137.98 135.11 137.19 184,211 +1.82(+1.34%)
Oct 07, 2021 135.29 137.12 134.83 135.37 344,877 +1.83(+1.37%)
Oct 06, 2021 132.64 134.26 130.60 133.54 261,411 -0.33(-0.25%)
Oct 05, 2021 132.73 135.24 132.03 133.87 365,122 +2.72(+2.07%)
Oct 04, 2021 129.78 133.90 129.78 131.16 401,250 +1.86(+1.44%)
Oct 01, 2021 126.24 129.85 125.18 129.29 448,988 +4.13(+3.30%)
Sep 30, 2021 128.91 128.91 125.01 125.16 396,803 -2.57(-2.02%)
Sep 29, 2021 129.97 129.97 127.35 127.74 281,555 -0.90(-0.70%)
Sep 28, 2021 131.04 132.03 128.13 128.64 251,504 -2.59(-1.97%)
Sep 27, 2021 129.56 131.43 129.56 131.22 240,175 +2.39(+1.85%)
Sep 24, 2021 127.63 130.17 127.62 128.83 405,766 +0.34(+0.26%)
Sep 23, 2021 126.41 129.47 126.16 128.50 208,112 +2.62(+2.08%)
Sep 22, 2021 125.01 127.11 124.65 125.87 224,876 +1.76(+1.42%)
Sep 21, 2021 126.46 126.89 123.67 124.11 266,087 -1.47(-1.17%)
Sep 20, 2021 125.41 126.35 123.97 125.58 361,847 -3.77(-2.92%)
Sep 17, 2021 130.75 131.66 127.64 129.36 924,060 -1.07(-0.82%)
Sep 16, 2021 131.42 132.23 129.78 130.43 303,740 -0.60(-0.46%)
Sep 15, 2021 129.86 132.49 129.46 131.02 342,673 +1.44(+1.11%)
Sep 14, 2021 131.27 131.42 128.71 129.58 281,650 -0.89(-0.68%)
Sep 13, 2021 131.12 131.12 128.84 130.47 179,575 +0.37(+0.28%)
Sep 10, 2021 130.10 131.59 129.15 130.11 273,054 +0.56(+0.43%)
Sep 09, 2021 128.92 131.44 128.58 129.54 294,554 +0.51(+0.39%)
Sep 08, 2021 128.35 129.60 127.54 129.04 315,747 +0.06(+0.04%)
Sep 07, 2021 129.27 130.82 127.70 128.98 317,821 -0.70(-0.54%)
Sep 03, 2021 130.07 130.85 128.51 129.69 210,832 -1.06(-0.81%)
Sep 02, 2021 131.70 132.55 130.02 130.74 234,326 -0.46(-0.35%)
Sep 01, 2021 131.13 131.44 128.67 131.20 176,465 +0.45(+0.34%)
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%)
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.