Skip to main content

Evercore Partners Inc (NY: EVR )

192.59 +0.38 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 104.37 106.97 100.46 100.75 638,719 -4.76(-4.51%)
Apr 28, 2022 101.27 106.35 99.51 105.52 697,464 +4.18(+4.13%)
Apr 27, 2022 103.85 106.79 101.02 101.33 781,274 -0.89(-0.87%)
Apr 26, 2022 104.11 107.86 102.19 102.22 530,845 -3.13(-2.97%)
Apr 25, 2022 101.53 105.41 100.53 105.36 400,732 +3.09(+3.02%)
Apr 22, 2022 105.89 105.95 102.18 102.27 262,676 -3.94(-3.71%)
Apr 21, 2022 110.56 111.19 105.66 106.21 254,482 -2.79(-2.56%)
Apr 20, 2022 109.36 110.09 107.94 109.00 343,684 +0.75(+0.69%)
Apr 19, 2022 102.25 108.46 102.25 108.25 481,016 +6.23(+6.11%)
Apr 18, 2022 100.84 102.69 100.57 102.02 371,426 +0.92(+0.90%)
Apr 14, 2022 103.03 104.02 100.99 101.11 322,527 -1.16(-1.14%)
Apr 13, 2022 100.28 102.37 99.40 102.27 448,120 +1.31(+1.29%)
Apr 12, 2022 103.15 104.72 100.72 100.96 491,627 -1.72(-1.67%)
Apr 11, 2022 101.57 105.24 101.31 102.68 414,375 +0.06(+0.06%)
Apr 08, 2022 100.46 104.32 100.46 102.62 659,134 +2.23(+2.22%)
Apr 07, 2022 99.57 101.80 98.24 100.39 523,153 -0.20(-0.20%)
Apr 06, 2022 103.37 103.75 99.96 100.59 559,859 -4.06(-3.88%)
Apr 05, 2022 106.61 107.19 104.05 104.65 756,272 -2.18(-2.04%)
Apr 04, 2022 106.63 107.80 105.69 106.83 374,983 +0.31(+0.29%)
Apr 01, 2022 106.78 107.87 103.93 106.52 535,262 +0.46(+0.43%)
Mar 31, 2022 109.12 109.67 106.05 106.06 405,252 -2.94(-2.70%)
Mar 30, 2022 112.45 112.45 108.66 109.00 254,284 -4.19(-3.70%)
Mar 29, 2022 111.47 113.79 111.31 113.20 388,095 +4.04(+3.70%)
Mar 28, 2022 108.58 109.74 107.23 109.16 472,393 +0.67(+0.61%)
Mar 25, 2022 110.88 111.54 107.31 108.49 356,268 -1.73(-1.57%)
Mar 24, 2022 110.27 110.42 108.78 110.22 340,341 +0.83(+0.76%)
Mar 23, 2022 111.02 111.16 109.07 109.39 229,190 -2.66(-2.37%)
Mar 22, 2022 111.38 112.83 110.79 112.05 373,002 +1.76(+1.60%)
Mar 21, 2022 112.61 112.61 109.71 110.29 252,085 -1.87(-1.67%)
Mar 18, 2022 111.04 112.68 109.68 112.16 642,300 +1.11(+1.00%)
Mar 17, 2022 109.30 111.37 107.07 111.05 360,939 -0.42(-0.38%)
Mar 16, 2022 109.92 112.52 109.01 111.47 520,376 +4.34(+4.06%)
Mar 15, 2022 106.36 109.47 106.34 107.13 350,435 +1.47(+1.39%)
Mar 14, 2022 106.69 108.80 105.35 105.66 249,852 +0.22(+0.21%)
Mar 11, 2022 107.13 107.86 104.95 105.44 273,682 -0.61(-0.58%)
Mar 10, 2022 105.23 106.39 103.55 106.05 477,674 -1.86(-1.72%)
Mar 09, 2022 106.44 109.11 106.22 107.91 281,683 +4.84(+4.70%)
Mar 08, 2022 105.74 107.04 101.83 103.07 631,562 -2.09(-1.98%)
Mar 07, 2022 112.67 112.98 105.11 105.16 742,845 -7.97(-7.05%)
Mar 04, 2022 114.46 115.18 111.80 113.13 376,212 -4.51(-3.83%)
Mar 03, 2022 119.09 119.09 114.89 117.64 337,450 -0.92(-0.78%)
Mar 02, 2022 119.81 121.00 117.99 118.56 887,591 +0.35(+0.30%)
Mar 01, 2022 120.05 121.94 116.26 118.21 820,286 -2.80(-2.31%)
Feb 28, 2022 119.23 121.88 118.83 121.01 488,734 -0.80(-0.66%)
Feb 25, 2022 118.32 123.15 120.62 121.81 570,352 +3.92(+3.32%)
Feb 24, 2022 111.52 118.61 110.38 117.89 672,649 +1.62(+1.39%)
Feb 23, 2022 117.06 119.17 115.86 116.27 985,542 +3.23(+2.86%)
Feb 22, 2022 113.37 114.51 111.92 113.04 663,156 -1.41(-1.23%)
Feb 18, 2022 114.45 0 -2.78(-2.37%)
Feb 17, 2022 118.64 119.49 117.17 117.23 450,840 -3.02(-2.51%)
Feb 16, 2022 119.29 121.08 117.86 120.25 508,805 -0.05(-0.04%)
Feb 15, 2022 119.06 121.30 118.42 120.30 772,115 +3.48(+2.98%)
Feb 14, 2022 116.78 119.14 115.80 116.82 1,033,675 +0.04(+0.03%)
Feb 11, 2022 120.88 123.81 116.08 116.78 907,767 -3.98(-3.30%)
Feb 10, 2022 123.72 125.98 120.72 120.77 1,131,497 -5.86(-4.62%)
Feb 09, 2022 122.82 127.48 121.96 126.62 862,113 +5.48(+4.52%)
Feb 08, 2022 121.81 124.28 119.65 121.14 761,048 -1.70(-1.38%)
Feb 07, 2022 122.22 123.90 121.74 122.84 378,186 +0.24(+0.19%)
Feb 04, 2022 122.10 124.29 121.64 122.60 543,943 +1.16(+0.95%)
Feb 03, 2022 120.98 122.75 121.45 648,813 +2.05(+1.71%)
Feb 02, 2022 126.01 127.09 115.67 119.40 926,993 -0.57(-0.47%)
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.