Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.08 125.45 121.53 123.08 732,095 +0.39(+0.32%)
Mar 30, 2021 118.94 123.31 118.66 122.68 495,786 +3.76(+3.16%)
Mar 29, 2021 120.52 122.79 118.81 118.93 791,847 -2.06(-1.70%)
Mar 26, 2021 121.79 122.25 116.98 120.98 1,057,550 +0.45(+0.37%)
Mar 25, 2021 118.25 121.15 116.11 120.53 340,344 +1.45(+1.22%)
Mar 24, 2021 121.62 122.81 118.93 119.09 462,289 -0.88(-0.73%)
Mar 23, 2021 123.32 124.73 119.42 119.97 551,524 -4.72(-3.78%)
Mar 22, 2021 127.62 128.44 123.97 124.68 491,152 -3.68(-2.87%)
Mar 19, 2021 130.99 133.21 127.18 128.36 1,333,926 -1.12(-0.87%)
Mar 18, 2021 133.31 134.65 129.06 129.49 362,711 -2.65(-2.01%)
Mar 17, 2021 131.45 132.39 128.92 132.14 303,863 +0.69(+0.53%)
Mar 16, 2021 133.60 134.49 130.38 131.45 342,953 -1.60(-1.20%)
Mar 15, 2021 132.80 133.52 129.78 133.04 641,984 +1.47(+1.11%)
Mar 12, 2021 126.07 131.72 125.90 131.58 555,749 +5.18(+4.09%)
Mar 11, 2021 126.03 128.35 124.83 126.40 537,998 +0.41(+0.33%)
Mar 10, 2021 123.67 126.92 123.32 125.99 498,016 +2.52(+2.04%)
Mar 09, 2021 121.89 125.72 119.66 123.47 630,287 +1.92(+1.58%)
Mar 08, 2021 116.64 122.91 116.59 121.55 851,038 +6.54(+5.69%)
Mar 05, 2021 114.01 115.75 108.45 115.01 643,200 +2.37(+2.11%)
Mar 04, 2021 116.56 118.97 108.98 112.64 616,138 -4.94(-4.20%)
Mar 03, 2021 116.85 120.51 116.85 117.58 576,306 +1.70(+1.47%)
Mar 02, 2021 116.88 118.08 115.77 115.88 364,457 -0.82(-0.71%)
Mar 01, 2021 114.42 118.42 114.42 116.70 910,928 +4.81(+4.30%)
Feb 26, 2021 111.43 113.14 109.54 111.89 648,659 +0.18(+0.16%)
Feb 25, 2021 115.80 116.69 111.54 111.72 372,228 -3.72(-3.22%)
Feb 24, 2021 113.76 116.92 113.51 115.43 567,940 +2.58(+2.29%)
Feb 23, 2021 109.06 112.90 108.05 112.85 666,612 +2.48(+2.25%)
Feb 22, 2021 110.00 111.72 109.46 110.37 442,506 +0.16(+0.14%)
Feb 19, 2021 109.11 112.04 109.11 110.21 347,229 +1.65(+1.52%)
Feb 18, 2021 109.14 110.45 107.64 108.56 426,635 -1.91(-1.73%)
Feb 17, 2021 111.18 111.56 108.32 110.47 423,803 -1.87(-1.66%)
Feb 16, 2021 110.06 112.34 108.92 112.34 1,504,002 +3.19(+2.92%)
Feb 12, 2021 109.99 112.14 108.90 109.15 599,906 -1.40(-1.27%)
Feb 11, 2021 109.70 110.57 107.33 110.55 450,815 +1.87(+1.72%)
Feb 10, 2021 108.16 109.93 107.43 108.69 498,552 +0.38(+0.35%)
Feb 09, 2021 108.13 108.69 105.50 108.30 525,624 -0.71(-0.65%)
Feb 08, 2021 101.34 109.67 100.58 109.01 1,069,269 +2.28(+2.13%)
Feb 05, 2021 108.30 109.11 106.58 106.73 522,887 -0.62(-0.58%)
Feb 04, 2021 110.63 111.14 105.95 107.36 743,138 -3.41(-3.08%)
Feb 03, 2021 116.21 117.67 109.93 110.77 981,555 +4.30(+4.04%)
Feb 02, 2021 106.87 108.38 106.01 106.46 438,351 +1.59(+1.52%)
Feb 01, 2021 101.91 105.07 101.36 104.87 865,906 +3.45(+3.40%)
Jan 29, 2021 103.55 104.15 100.28 101.42 537,194 -2.29(-2.21%)
Jan 28, 2021 100.85 104.29 100.09 103.71 649,445 +4.64(+4.68%)
Jan 27, 2021 99.60 99.94 96.22 99.07 635,459 -2.47(-2.44%)
Jan 26, 2021 105.97 106.03 101.16 101.55 477,151 -3.50(-3.33%)
Jan 25, 2021 106.03 106.75 103.33 105.04 477,841 -1.46(-1.37%)
Jan 22, 2021 105.68 107.08 105.14 106.50 242,458 -0.25(-0.24%)
Jan 21, 2021 110.18 110.72 106.54 106.75 329,859 -3.43(-3.11%)
Jan 20, 2021 112.38 112.92 109.67 110.18 387,786 -1.81(-1.62%)
Jan 19, 2021 111.01 112.71 110.39 111.99 307,709 +1.58(+1.43%)
Jan 15, 2021 108.23 111.04 107.68 110.41 347,336 +0.63(+0.58%)
Jan 14, 2021 110.24 110.57 109.10 109.78 419,650 +0.75(+0.69%)
Jan 13, 2021 110.94 111.38 107.53 109.03 424,994 -1.66(-1.50%)
Jan 12, 2021 109.10 111.62 108.77 110.69 339,492 +2.70(+2.50%)
Jan 11, 2021 107.06 108.47 106.26 108.00 301,814 +0.21(+0.20%)
Jan 08, 2021 110.89 111.09 106.36 107.78 422,849 -2.84(-2.57%)
Jan 07, 2021 108.90 112.14 108.78 110.63 458,359 +2.52(+2.33%)
Jan 06, 2021 103.66 108.52 102.76 108.11 520,516 +6.53(+6.42%)
Jan 05, 2021 100.11 102.97 100.10 101.58 509,686 +1.11(+1.10%)
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.