Evercore Partners Inc (EVR) Historical Stock Data
189.83 ↑3.30 (1.77%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVR is up 0.10% a day on average. There have been 16 days where Evercore Partners Inc closed green and 14 days where EVR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 189.50 | 189.83 | ↑$0.33 (0.17%) | 188.02 | 190.36 | 371.81K |
2024-05-02 | 185.79 | 186.53 | ↑$0.74 (0.40%) | 184.86 | 187.88 | 314.28K |
2024-05-01 | 181.97 | 184.08 | ↑$2.11 (1.16%) | 180.11 | 187.61 | 379.18K |
2024-04-30 | 184.00 | 181.50 | ↓$2.50 (-1.36%) | 181.41 | 185.01 | 341.13K |
2024-04-29 | 185.00 | 184.85 | ↓$0.15 (-0.08%) | 183.91 | 186.02 | 407.40K |
2024-04-26 | 184.45 | 184.29 | ↓$0.16 (-0.09%) | 183.71 | 185.60 | 355.29K |
2024-04-25 | 182.07 | 183.65 | ↑$1.58 (0.87%) | 177.20 | 185.88 | 847.62K |
2024-04-24 | 176.40 | 186.59 | ↑$10.19 (5.78%) | 175.24 | 191.36 | 1.31M |
2024-04-23 | 192.55 | 196.10 | ↑$3.55 (1.84%) | 192.50 | 198.46 | 513.02K |
2024-04-22 | 187.83 | 192.08 | ↑$4.25 (2.26%) | 185.67 | 193.32 | 382.25K |
2024-04-19 | 185.58 | 186.36 | ↑$0.78 (0.42%) | 184.77 | 187.69 | 294.81K |
2024-04-18 | 186.45 | 185.29 | ↓$1.16 (-0.62%) | 184.05 | 187.70 | 222.70K |
2024-04-17 | 186.60 | 185.50 | ↓$1.10 (-0.59%) | 185.50 | 188.37 | 368.96K |
2024-04-16 | 185.28 | 184.67 | ↓$0.61 (-0.33%) | 182.92 | 186.00 | 207.04K |
2024-04-15 | 192.93 | 185.86 | ↓$7.07 (-3.66%) | 184.52 | 193.94 | 236.69K |
2024-04-12 | 192.22 | 190.90 | ↓$1.32 (-0.69%) | 189.20 | 193.19 | 505.60K |
2024-04-11 | 192.46 | 194.09 | ↑$1.63 (0.85%) | 189.50 | 194.35 | 381.78K |
2024-04-10 | 190.12 | 191.40 | ↑$1.28 (0.67%) | 188.79 | 193.18 | 325.52K |
2024-04-09 | 195.31 | 193.85 | ↓$1.46 (-0.75%) | 192.66 | 195.86 | 324.17K |
2024-04-08 | 195.31 | 195.61 | ↑$0.30 (0.15%) | 194.23 | 196.81 | 197.59K |
2024-04-05 | 191.46 | 193.40 | ↑$1.94 (1.01%) | 190.87 | 193.96 | 263.80K |
2024-04-04 | 194.41 | 190.95 | ↓$3.46 (-1.78%) | 190.10 | 195.56 | 292.90K |
2024-04-03 | 190.60 | 192.67 | ↑$2.07 (1.09%) | 190.44 | 192.88 | 292.62K |
2024-04-02 | 187.54 | 188.76 | ↑$1.22 (0.65%) | 186.88 | 189.30 | 320.52K |
2024-04-01 | 192.59 | 189.25 | ↓$3.34 (-1.73%) | 188.29 | 192.90 | 284.08K |
2024-03-28 | 193.17 | 192.59 | ↓$0.58 (-0.30%) | 191.43 | 193.50 | 356.51K |
2024-03-27 | 191.53 | 192.21 | ↑$0.68 (0.36%) | 190.60 | 193.41 | 420.63K |
2024-03-26 | 192.84 | 190.25 | ↓$2.59 (-1.34%) | 190.16 | 193.86 | 425.90K |
2024-03-25 | 191.76 | 192.36 | ↑$0.60 (0.31%) | 191.76 | 194.56 | 189.88K |
2024-03-22 | 195.17 | 192.08 | ↓$3.09 (-1.58%) | 190.94 | 195.30 | 182.47K |
Create an account or log in to view more rows.
$EVR puts r going to print tomorrow
$EVR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EVR bear trap
$EVR Fuk the 1% even though i feel like the 1%
$EVR hot damn <3
$EVR id rather have a dip then rip than a gap and crap
$EVR search and destroy bears!!
$EVR buy and hold and get rewarded
$EVR Fake dip news.
$EVR it's going down??