Evercore Partners Inc (NY: EVR )

107.65 -2.48 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 125.14 127.92 124.72 127.01 465,642 -0.84(-0.66%)
Feb 25, 2022 124.19 129.26 126.60 127.85 543,404 +4.11(+3.32%)
Feb 24, 2022 117.05 124.49 115.85 123.74 640,867 +1.02(+0.83%)
Feb 23, 2022 123.55 125.78 122.28 122.72 933,773 +3.41(+2.86%)
Feb 22, 2022 119.66 120.86 118.12 119.31 628,322 -1.49(-1.23%)
Feb 18, 2022 120.80 0 -2.93(-2.37%)
Feb 17, 2022 125.22 126.11 123.67 123.73 427,158 -3.19(-2.51%)
Feb 16, 2022 125.90 127.79 124.40 126.92 482,079 -0.05(-0.04%)
Feb 15, 2022 125.66 128.02 124.98 126.97 731,557 +3.67(+2.98%)
Feb 14, 2022 123.26 125.75 122.22 123.30 979,378 +0.04(+0.03%)
Feb 11, 2022 127.58 130.68 122.52 123.26 860,084 -4.20(-3.30%)
Feb 10, 2022 130.58 132.96 127.41 127.46 1,072,061 -6.18(-4.62%)
Feb 09, 2022 129.63 134.55 128.72 133.64 816,828 +5.78(+4.52%)
Feb 08, 2022 128.56 131.17 126.28 127.86 721,072 -1.79(-1.38%)
Feb 07, 2022 129.00 130.77 128.49 129.65 358,321 +0.25(+0.19%)
Feb 04, 2022 128.87 131.18 128.38 129.40 515,371 +1.22(+0.95%)
Feb 03, 2022 127.69 129.55 128.18 614,732 +2.16(+1.71%)
Feb 02, 2022 133.00 134.14 122.08 126.02 878,300 -0.60(-0.47%)
Feb 01, 2022 124.44 127.33 122.22 126.62 782,933 +1.80(+1.44%)
Jan 31, 2022 119.36 124.94 124.82 506,591 +5.00(+4.17%)
Jan 28, 2022 115.86 119.91 114.36 119.82 274,083 +3.60(+3.10%)
Jan 27, 2022 118.86 120.36 115.29 116.22 555,026 -1.29(-1.10%)
Jan 26, 2022 120.11 122.22 117.20 117.51 435,936 -0.83(-0.70%)
Jan 25, 2022 117.91 119.58 114.94 118.34 451,028 -1.89(-1.57%)
Jan 24, 2022 115.09 120.75 111.51 120.23 729,058 +1.71(+1.44%)
Jan 21, 2022 121.62 121.76 117.74 118.52 514,105 -3.04(-2.50%)
Jan 20, 2022 123.60 125.69 121.52 121.56 808,791 -0.99(-0.81%)
Jan 19, 2022 127.12 127.63 122.22 122.55 545,781 -3.16(-2.51%)
Jan 18, 2022 131.93 131.93 125.20 125.71 513,692 -7.52(-5.64%)
Jan 14, 2022 133.23 0 -3.84(-2.80%)
Jan 13, 2022 140.23 141.09 136.27 137.07 226,699 -2.32(-1.66%)
Jan 12, 2022 140.27 142.18 138.96 139.39 291,734 -0.32(-0.23%)
Jan 11, 2022 137.21 140.69 135.82 139.71 251,617 +3.24(+2.37%)
Jan 10, 2022 136.70 137.31 134.09 136.47 358,203 -0.57(-0.42%)
Jan 07, 2022 138.57 138.73 136.03 137.04 337,413 -0.35(-0.25%)
Jan 06, 2022 132.94 137.47 132.94 137.39 303,810 +2.78(+2.07%)
Jan 05, 2022 140.20 141.28 134.10 134.61 306,972 -5.07(-3.63%)
Jan 04, 2022 138.78 140.95 138.01 139.68 277,914 +2.62(+1.91%)
Jan 03, 2022 136.40 139.22 136.01 137.06 350,311 +1.21(+0.89%)
Dec 31, 2021 135.78 136.93 135.46 135.85 180,347 -0.38(-0.28%)
Dec 30, 2021 136.74 138.42 136.09 136.23 136,153 -0.51(-0.37%)
Dec 29, 2021 137.66 138.25 136.22 136.74 149,746 -1.14(-0.83%)
Dec 28, 2021 138.19 139.20 137.11 137.88 184,952 -0.06(-0.04%)
Dec 27, 2021 135.86 138.36 135.23 137.94 214,518 +2.23(+1.64%)
Dec 23, 2021 134.81 136.70 134.26 135.71 227,165 +1.82(+1.36%)
Dec 22, 2021 132.76 134.10 132.01 133.89 285,544 +1.15(+0.87%)
Dec 21, 2021 130.71 132.82 130.52 132.74 345,482 +3.79(+2.94%)
Dec 20, 2021 131.87 132.60 126.50 128.95 361,328 -4.89(-3.65%)
Dec 17, 2021 136.12 136.24 133.29 133.84 596,699 -2.81(-2.06%)
Dec 16, 2021 139.28 140.26 135.82 136.65 287,155 -0.77(-0.56%)
Dec 15, 2021 137.23 138.15 135.11 137.42 683,785 +0.21(+0.15%)
Dec 14, 2021 132.07 138.53 132.07 137.21 610,414 +4.42(+3.33%)
Dec 13, 2021 135.49 136.80 132.12 132.79 553,629 -3.54(-2.60%)
Dec 10, 2021 137.89 137.89 135.61 136.33 529,631 +0.38(+0.28%)
Dec 09, 2021 136.09 138.33 135.38 135.95 447,525 -0.71(-0.52%)
Dec 08, 2021 133.46 137.61 132.97 136.66 723,834 -1.96(-1.41%)
Dec 07, 2021 137.84 140.47 136.84 138.62 342,469 +3.25(+2.40%)
Dec 06, 2021 135.61 137.66 133.57 135.37 967,771 +1.20(+0.89%)
Dec 03, 2021 140.00 140.47 132.08 134.17 572,033 -4.98(-3.58%)
Dec 02, 2021 136.64 139.85 135.29 139.15 701,466 +3.70(+2.73%)
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.