Skip to main content

Evercore Partners Inc (NY: EVR )

265.61 +12.72 (+5.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 254.10 266.21 254.10 265.61 450,519 +12.72(+5.03%)
Oct 10, 2024 253.72 253.72 250.66 252.89 156,472 -2.18(-0.85%)
Oct 09, 2024 249.86 255.99 249.86 255.07 279,132 +6.46(+2.60%)
Oct 08, 2024 248.12 251.07 246.66 248.61 195,667 +1.04(+0.42%)
Oct 07, 2024 250.78 250.85 246.83 247.57 140,813 -4.17(-1.66%)
Oct 04, 2024 252.17 254.09 249.88 251.74 160,940 +3.87(+1.56%)
Oct 03, 2024 247.80 248.53 245.16 247.87 218,804 -0.91(-0.37%)
Oct 02, 2024 248.71 253.35 248.39 248.78 313,067 -2.22(-0.88%)
Oct 01, 2024 252.90 252.90 248.26 251.00 222,073 -2.34(-0.92%)
Sep 30, 2024 252.74 254.87 249.67 253.34 422,346 -0.79(-0.31%)
Sep 27, 2024 258.14 258.14 253.98 254.13 245,827 -2.70(-1.05%)
Sep 26, 2024 257.37 258.69 254.28 256.83 227,057 +0.57(+0.22%)
Sep 25, 2024 258.31 258.98 255.09 256.26 230,333 -2.09(-0.81%)
Sep 24, 2024 259.09 259.17 255.05 258.35 197,484 -0.33(-0.13%)
Sep 23, 2024 258.33 259.70 254.30 258.68 232,986 +1.93(+0.75%)
Sep 20, 2024 256.03 257.13 254.06 256.75 572,788 +1.17(+0.46%)
Sep 19, 2024 252.18 255.82 249.36 255.58 222,340 +8.98(+3.64%)
Sep 18, 2024 245.63 252.16 243.79 246.60 277,388 +0.37(+0.15%)
Sep 17, 2024 243.28 250.04 243.28 246.23 172,668 +4.10(+1.69%)
Sep 16, 2024 239.34 243.12 239.05 242.13 269,110 +3.20(+1.34%)
Sep 13, 2024 235.79 241.10 235.79 238.93 243,370 +4.28(+1.82%)
Sep 12, 2024 230.34 235.74 230.34 234.65 240,179 +3.03(+1.31%)
Sep 11, 2024 236.70 236.70 226.17 231.62 610,116 -2.26(-0.97%)
Sep 10, 2024 238.33 238.33 229.80 233.88 274,338 -4.68(-1.96%)
Sep 09, 2024 236.10 241.69 235.40 238.56 270,643 +4.47(+1.91%)
Sep 06, 2024 239.00 240.72 233.10 234.09 207,439 -5.07(-2.12%)
Sep 05, 2024 238.03 240.34 237.15 239.16 237,440 +2.09(+0.88%)
Sep 04, 2024 235.93 240.50 234.42 237.07 165,077 -0.46(-0.19%)
Sep 03, 2024 243.50 243.97 235.80 237.53 213,139 -8.21(-3.34%)
Aug 30, 2024 243.44 245.87 242.42 245.74 210,900 +2.75(+1.13%)
Aug 29, 2024 244.09 246.50 242.56 242.99 171,988 +0.12(+0.05%)
Aug 28, 2024 240.68 243.96 239.14 242.87 150,876 +1.19(+0.49%)
Aug 27, 2024 242.86 243.58 241.47 241.68 147,360 -2.84(-1.16%)
Aug 26, 2024 246.01 246.41 242.07 244.53 150,078 +0.24(+0.10%)
Aug 23, 2024 240.33 247.25 240.33 244.29 206,472 +5.59(+2.34%)
Aug 22, 2024 239.14 240.40 238.13 238.69 142,512 -0.15(-0.06%)
Aug 21, 2024 236.97 239.24 235.01 238.84 174,804 +2.76(+1.17%)
Aug 20, 2024 239.66 240.09 234.78 236.08 129,038 -4.05(-1.68%)
Aug 19, 2024 239.59 242.08 238.40 240.13 231,467 +0.27(+0.11%)
Aug 16, 2024 240.33 243.16 239.33 239.86 181,891 -1.14(-0.47%)
Aug 15, 2024 240.14 242.59 240.14 241.00 304,565 +4.81(+2.03%)
Aug 14, 2024 234.71 237.47 232.96 236.19 165,166 +2.86(+1.23%)
Aug 13, 2024 229.76 234.65 228.39 233.33 329,157 +5.20(+2.28%)
Aug 12, 2024 231.75 231.75 227.25 228.13 186,548 -4.20(-1.81%)
Aug 09, 2024 233.08 233.45 230.49 232.32 318,523 -0.08(-0.03%)
Aug 08, 2024 225.98 233.77 224.02 232.41 345,630 +9.34(+4.19%)
Aug 07, 2024 230.22 230.24 223.05 223.07 388,206 -3.47(-1.53%)
Aug 06, 2024 222.27 231.17 220.09 226.53 423,484 +5.17(+2.34%)
Aug 05, 2024 214.51 223.97 211.92 221.36 592,995 -5.87(-2.58%)
Aug 02, 2024 228.92 230.98 224.41 227.23 575,567 -10.12(-4.26%)
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.