Evercore Partners Inc (NY: EVR )

268.16 +3.99 (+1.51%)

Streaming Delayed Price Updated: 2:37 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	263.75	266.76	261.31	264.17	307,309	-0.90(-0.34%)
Oct 30, 2024	265.63	270.94	265.03	265.07	299,690	-0.14(-0.05%)
Oct 29, 2024	258.74	265.58	258.30	265.21	408,854	+3.86(+1.48%)
Oct 28, 2024	263.96	264.25	259.92	261.35	274,532	+0.78(+0.30%)
Oct 25, 2024	263.82	266.76	258.89	260.57	347,453	-2.20(-0.84%)
Oct 24, 2024	259.58	265.08	257.40	262.77	348,317	+5.03(+1.95%)
Oct 23, 2024	270.04	275.69	255.98	257.74	792,627	-17.87(-6.48%)
Oct 22, 2024	276.97	277.78	274.10	275.61	538,824	-2.78(-1.00%)
Oct 21, 2024	286.10	286.10	277.84	278.39	356,581	-7.65(-2.67%)
Oct 18, 2024	282.92	288.03	280.05	286.04	379,827	+3.76(+1.33%)
Oct 17, 2024	278.00	282.40	277.88	282.28	500,085	+5.63(+2.04%)
Oct 16, 2024	275.73	276.99	274.21	276.65	288,688	+3.97(+1.46%)
Oct 15, 2024	272.92	277.18	269.28	272.68	410,116	+1.66(+0.61%)
Oct 14, 2024	266.00	271.70	265.00	271.02	262,466	+5.41(+2.04%)
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%)

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.