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 (%)
Oct 29, 2021 141.77 143.43 139.78 142.18 741,927 -0.54(-0.38%)
Oct 28, 2021 143.07 144.03 140.81 142.72 726,920 +1.88(+1.34%)
Oct 27, 2021 150.82 152.50 139.94 140.84 796,443 -9.93(-6.58%)
Oct 26, 2021 152.52 150.77 471,114 -0.96(-0.64%)
Oct 25, 2021 150.36 151.78 148.03 151.73 516,154 +1.84(+1.22%)
Oct 22, 2021 151.85 152.59 149.72 149.90 371,677 -1.72(-1.14%)
Oct 21, 2021 153.01 154.16 149.13 151.62 595,718 -1.18(-0.77%)
Oct 20, 2021 148.67 152.81 147.95 152.80 553,561 +4.13(+2.78%)
Oct 19, 2021 147.13 148.78 146.84 148.67 474,164 +2.28(+1.55%)
Oct 18, 2021 144.90 148.41 144.72 146.40 387,316 +1.75(+1.21%)
Oct 15, 2021 142.95 146.80 142.95 144.65 386,855 +3.19(+2.26%)
Oct 14, 2021 140.83 142.93 139.85 141.45 493,504 +2.79(+2.01%)
Oct 13, 2021 139.05 140.22 137.39 138.66 323,627 +0.30(+0.22%)
Oct 12, 2021 137.19 139.18 136.61 138.36 319,666 +1.18(+0.86%)
Oct 11, 2021 139.52 141.05 137.15 137.18 255,643 -0.01(-0.01%)
Oct 08, 2021 135.81 137.99 135.11 137.19 184,203 +1.82(+1.34%)
Oct 07, 2021 135.30 137.12 134.83 135.37 344,863 +1.83(+1.37%)
Oct 06, 2021 132.65 134.27 130.61 133.55 261,400 -0.33(-0.25%)
Oct 05, 2021 132.73 135.24 132.03 133.88 365,107 +2.72(+2.07%)
Oct 04, 2021 129.78 133.90 129.78 131.16 401,234 +1.86(+1.44%)
Oct 01, 2021 126.25 129.86 125.19 129.30 448,969 +4.13(+3.30%)
Sep 30, 2021 128.91 128.91 125.02 125.17 396,787 -2.57(-2.02%)
Sep 29, 2021 129.98 129.98 127.36 127.74 281,544 -0.90(-0.70%)
Sep 28, 2021 131.05 132.03 128.14 128.64 251,493 -2.58(-1.97%)
Sep 27, 2021 129.57 131.43 129.57 131.23 240,165 +2.39(+1.85%)
Sep 24, 2021 127.64 130.17 127.63 128.84 405,749 +0.34(+0.26%)
Sep 23, 2021 126.41 129.47 126.17 128.50 208,103 +2.62(+2.08%)
Sep 22, 2021 125.02 127.11 124.65 125.88 224,867 +1.76(+1.42%)
Sep 21, 2021 126.47 126.89 123.68 124.12 266,076 -1.47(-1.17%)
Sep 20, 2021 125.41 126.36 123.98 125.59 361,833 -3.77(-2.92%)
Sep 17, 2021 130.76 131.67 127.65 129.36 924,022 -1.07(-0.82%)
Sep 16, 2021 131.42 132.24 129.78 130.43 303,728 -0.60(-0.46%)
Sep 15, 2021 129.87 132.50 129.47 131.03 342,659 +1.44(+1.11%)
Sep 14, 2021 131.27 131.42 128.71 129.59 281,639 -0.89(-0.68%)
Sep 13, 2021 131.12 131.12 128.85 130.48 179,567 +0.37(+0.28%)
Sep 10, 2021 130.10 131.60 129.15 130.11 273,043 +0.56(+0.43%)
Sep 09, 2021 128.92 131.45 128.59 129.55 294,541 +0.51(+0.39%)
Sep 08, 2021 128.36 129.61 127.55 129.04 315,734 +0.06(+0.04%)
Sep 07, 2021 129.28 130.82 127.70 128.99 317,808 -0.70(-0.54%)
Sep 03, 2021 130.07 130.85 128.52 129.69 210,823 -1.06(-0.81%)
Sep 02, 2021 131.70 132.56 130.02 130.75 234,317 -0.46(-0.35%)
Sep 01, 2021 131.13 131.45 128.68 131.21 176,457 +0.45(+0.34%)
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%)
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.