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 28, 2024 193.17 193.50 191.43 192.59 356,510 +0.38(+0.20%)
Mar 27, 2024 191.53 193.41 190.60 192.21 420,628 +1.96(+1.03%)
Mar 26, 2024 192.84 193.86 190.16 190.25 425,902 -2.11(-1.10%)
Mar 25, 2024 191.76 194.56 191.76 192.36 189,882 +0.28(+0.15%)
Mar 22, 2024 195.17 195.30 190.94 192.08 182,540 -3.04(-1.56%)
Mar 21, 2024 193.99 198.99 192.48 195.12 464,473 +2.97(+1.55%)
Mar 20, 2024 189.92 192.67 186.25 192.15 308,186 +1.55(+0.81%)
Mar 19, 2024 187.06 190.69 187.06 190.60 298,278 +2.66(+1.42%)
Mar 18, 2024 189.53 190.65 187.89 187.94 241,062 -1.33(-0.70%)
Mar 15, 2024 188.71 191.18 188.33 189.27 769,670 -0.70(-0.37%)
Mar 14, 2024 193.54 193.96 188.27 189.97 360,738 -4.72(-2.42%)
Mar 13, 2024 191.30 195.46 190.99 194.69 325,963 +3.96(+2.08%)
Mar 12, 2024 193.75 194.54 190.59 190.73 301,820 -2.82(-1.46%)
Mar 11, 2024 195.45 195.78 193.00 193.55 713,650 -2.78(-1.42%)
Mar 08, 2024 195.00 198.04 194.79 196.33 814,833 +2.10(+1.08%)
Mar 07, 2024 195.00 195.12 192.60 194.23 373,961 +0.21(+0.11%)
Mar 06, 2024 194.66 194.73 191.66 194.02 513,132 -0.15(-0.08%)
Mar 05, 2024 189.66 194.20 189.66 194.17 509,152 +3.33(+1.74%)
Mar 04, 2024 186.53 191.98 186.53 190.84 380,322 +4.55(+2.44%)
Mar 01, 2024 187.19 188.53 185.71 186.29 378,323 -0.79(-0.42%)
Feb 29, 2024 185.33 187.60 184.62 187.08 364,864 +3.33(+1.81%)
Feb 28, 2024 182.43 184.32 182.37 183.75 242,209 +0.66(+0.36%)
Feb 27, 2024 182.43 183.15 180.33 183.09 236,975 +0.93(+0.51%)
Feb 26, 2024 182.75 184.09 181.57 182.16 178,519 -0.85(-0.46%)
Feb 23, 2024 185.06 186.51 183.00 183.01 152,268 -1.52(-0.82%)
Feb 22, 2024 182.10 184.70 181.19 184.53 309,227 +4.02(+2.23%)
Feb 21, 2024 180.04 180.59 178.95 180.51 284,655 -0.62(-0.34%)
Feb 20, 2024 181.52 184.12 180.46 181.13 232,107 -2.53(-1.38%)
Feb 16, 2024 184.45 186.14 183.51 183.66 294,157 -1.13(-0.61%)
Feb 15, 2024 183.26 186.03 182.22 184.79 316,301 +2.77(+1.52%)
Feb 14, 2024 182.23 183.90 180.16 182.02 455,939 +2.28(+1.27%)
Feb 13, 2024 177.57 181.45 177.25 179.74 532,769 -2.96(-1.62%)
Feb 12, 2024 178.16 183.22 178.16 182.70 427,242 +4.96(+2.79%)
Feb 09, 2024 175.19 178.01 174.76 177.74 480,095 +2.60(+1.48%)
Feb 08, 2024 170.15 175.42 169.57 175.14 533,460 +3.62(+2.11%)
Feb 07, 2024 167.34 173.08 167.34 171.53 797,233 -1.35(-0.78%)
Feb 06, 2024 173.68 175.36 171.29 172.88 342,080 -1.22(-0.70%)
Feb 05, 2024 174.66 175.24 172.35 174.10 326,202 -1.99(-1.13%)
Feb 02, 2024 173.75 178.53 172.88 176.09 475,121 +1.78(+1.02%)
Feb 01, 2024 172.49 174.35 167.89 174.31 528,673 +3.30(+1.93%)
Jan 31, 2024 180.31 181.24 170.40 171.01 615,442 -4.50(-2.56%)
Jan 30, 2024 173.64 176.36 172.42 175.51 451,176 +0.43(+0.24%)
Jan 29, 2024 172.64 175.80 172.61 175.08 286,536 +1.92(+1.11%)
Jan 26, 2024 175.90 176.10 173.02 173.16 191,852 -1.84(-1.05%)
Jan 25, 2024 176.71 176.84 174.40 175.00 476,050 +0.92(+0.53%)
Jan 24, 2024 176.82 177.11 173.31 174.09 180,780 -0.62(-0.35%)
Jan 23, 2024 175.15 175.66 171.78 174.70 240,929 +0.17(+0.10%)
Jan 22, 2024 172.26 175.28 172.18 174.53 258,379 +3.41(+2.00%)
Jan 19, 2024 170.29 171.14 168.65 171.12 208,642 +1.82(+1.08%)
Jan 18, 2024 170.08 170.08 167.19 169.30 153,362 +0.67(+0.40%)
Jan 17, 2024 166.34 168.82 166.34 168.63 192,618 -0.22(-0.13%)
Jan 16, 2024 165.44 168.91 164.38 168.85 336,878 +1.60(+0.96%)
Jan 12, 2024 168.26 168.34 165.18 167.25 200,167 +0.84(+0.50%)
Jan 11, 2024 166.84 166.84 164.59 166.41 225,499 -0.92(-0.55%)
Jan 10, 2024 168.22 168.80 166.96 167.33 178,047 -0.67(-0.40%)
Jan 09, 2024 168.86 168.86 164.88 167.99 266,979 -3.72(-2.17%)
Jan 08, 2024 166.67 171.85 166.53 171.72 218,772 +5.83(+3.51%)
Jan 05, 2024 162.82 166.53 162.04 165.89 276,609 +2.72(+1.67%)
Jan 04, 2024 162.87 165.30 162.05 163.17 321,567 +0.18(+0.11%)
Jan 03, 2024 166.48 166.48 162.63 162.99 294,709 -5.04(-3.00%)
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.