Evercore Partners Inc (NY: EVR )

115.14 +3.30 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 112.00 115.17 111.69 115.14 244,239 +3.30(+2.95%)
May 26, 2022 110.48 112.71 110.46 111.84 333,863 +2.19(+2.00%)
May 25, 2022 106.79 110.28 106.79 109.65 451,376 +2.00(+1.86%)
May 24, 2022 109.28 109.56 103.91 107.65 436,690 -2.48(-2.25%)
May 23, 2022 109.45 110.97 108.13 110.13 401,179 +0.57(+0.52%)
May 20, 2022 111.53 111.97 106.03 109.56 497,964 -0.54(-0.49%)
May 19, 2022 108.47 111.87 108.47 110.10 706,702 -0.58(-0.52%)
May 18, 2022 112.37 113.43 110.00 110.68 460,352 -3.52(-3.08%)
May 17, 2022 112.74 115.13 111.98 114.20 368,232 +4.41(+4.02%)
May 16, 2022 108.60 111.26 107.50 109.79 280,914 +0.33(+0.30%)
May 13, 2022 108.54 110.89 108.28 109.46 250,046 +2.91(+2.73%)
May 12, 2022 106.42 108.43 104.45 106.55 527,320 -0.27(-0.25%)
May 11, 2022 108.15 112.23 106.58 106.82 566,400 -1.90(-1.75%)
May 10, 2022 109.71 111.62 107.33 108.72 615,168 -0.03(-0.03%)
May 09, 2022 107.97 111.20 107.90 108.75 550,570 -1.81(-1.64%)
May 06, 2022 110.03 111.77 108.54 110.56 570,817 -0.47(-0.42%)
May 05, 2022 111.61 112.59 109.86 111.03 506,902 -2.97(-2.61%)
May 04, 2022 110.99 114.18 109.38 114.00 460,584 +2.84(+2.55%)
May 03, 2022 109.80 111.86 109.27 111.16 456,189 +0.97(+0.88%)
May 02, 2022 105.63 110.36 105.41 110.19 583,692 +4.44(+4.20%)
Apr 29, 2022 109.55 112.27 105.44 105.75 608,540 -5.00(-4.51%)
Apr 28, 2022 106.29 111.62 104.45 110.75 664,510 +4.39(+4.13%)
Apr 27, 2022 109.00 112.09 106.03 106.36 744,360 -0.93(-0.87%)
Apr 26, 2022 109.27 113.21 107.26 107.29 505,763 -3.29(-2.98%)
Apr 25, 2022 106.57 110.64 105.51 110.58 381,798 +3.24(+3.02%)
Apr 22, 2022 111.14 111.21 107.25 107.34 250,265 -4.14(-3.71%)
Apr 21, 2022 116.04 110.90 111.48 242,458 -2.93(-2.56%)
Apr 20, 2022 114.78 115.55 113.29 114.41 327,446 +0.79(+0.70%)
Apr 19, 2022 107.32 113.84 107.32 113.62 458,289 +6.54(+6.11%)
Apr 18, 2022 105.84 107.78 105.56 107.08 353,877 +0.96(+0.90%)
Apr 14, 2022 108.14 109.18 106.00 106.12 307,288 -1.22(-1.14%)
Apr 13, 2022 105.25 107.45 104.33 107.34 426,947 +1.37(+1.29%)
Apr 12, 2022 108.27 109.91 105.71 105.97 468,398 -1.80(-1.67%)
Apr 11, 2022 106.61 110.46 106.33 107.77 394,797 +0.06(+0.06%)
Apr 08, 2022 105.44 109.49 105.44 107.71 627,991 +2.34(+2.22%)
Apr 07, 2022 104.51 106.84 103.11 105.37 498,435 -0.21(-0.20%)
Apr 06, 2022 108.50 108.90 104.92 105.58 533,407 -4.26(-3.88%)
Apr 05, 2022 111.90 112.51 109.21 109.84 720,539 -2.29(-2.04%)
Apr 04, 2022 111.92 113.15 110.93 112.13 357,266 +0.33(+0.30%)
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.