Evercore Partners Inc (EVR) Historical Stock Data
328.30 ↑0.91 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVR is up 0.47% a day on average. There have been 21 days where Evercore Partners Inc closed green and 9 days where EVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 328.00 | 328.30 | ↑$0.30 (0.09%) | 325.55 | 332.44 | 385.45K |
| 2025-12-03 | 319.15 | 327.39 | ↑$8.24 (2.58%) | 316.17 | 328.26 | 280.21K |
| 2025-12-02 | 319.71 | 318.70 | ↓$1.01 (-0.32%) | 315.24 | 321.08 | 208.94K |
| 2025-12-01 | 314.70 | 317.15 | ↑$2.45 (0.78%) | 310.93 | 320.48 | 212.77K |
| 2025-11-28 | 318.24 | 320.07 | ↑$1.83 (0.58%) | 311.89 | 322.82 | 177.25K |
| 2025-11-26 | 314.01 | 317.30 | ↑$3.29 (1.05%) | 312.36 | 320.93 | 237.04K |
| 2025-11-25 | 309.89 | 314.35 | ↑$4.46 (1.44%) | 308.27 | 315.74 | 281.80K |
| 2025-11-24 | 306.74 | 308.86 | ↑$2.12 (0.69%) | 304.81 | 312.19 | 291.31K |
| 2025-11-21 | 298.39 | 306.20 | ↑$7.81 (2.62%) | 296.93 | 308.76 | 334.67K |
| 2025-11-20 | 310.44 | 295.84 | ↓$14.60 (-4.70%) | 295.00 | 320.00 | 418.89K |
| 2025-11-19 | 299.01 | 305.31 | ↑$6.30 (2.11%) | 299.01 | 309.59 | 428.98K |
| 2025-11-18 | 293.19 | 299.73 | ↑$6.54 (2.23%) | 292.97 | 301.71 | 317.15K |
| 2025-11-17 | 306.24 | 296.49 | ↓$9.75 (-3.18%) | 293.63 | 310.47 | 296.62K |
| 2025-11-14 | 302.02 | 307.75 | ↑$5.73 (1.90%) | 296.29 | 311.19 | 287.66K |
| 2025-11-13 | 318.28 | 306.61 | ↓$11.67 (-3.67%) | 303.46 | 322.66 | 315.40K |
| 2025-11-12 | 312.79 | 321.16 | ↑$8.37 (2.68%) | 312.79 | 324.28 | 373.92K |
| 2025-11-11 | 309.26 | 311.83 | ↑$2.57 (0.83%) | 307.51 | 313.79 | 141.69K |
| 2025-11-10 | 311.52 | 309.13 | ↓$2.39 (-0.77%) | 307.96 | 314.31 | 206.39K |
| 2025-11-07 | 298.99 | 306.54 | ↑$7.55 (2.53%) | 293.44 | 306.98 | 459.72K |
| 2025-11-06 | 303.07 | 302.87 | ↓$0.20 (-0.07%) | 299.59 | 309.18 | 203.38K |
| 2025-11-05 | 296.22 | 303.48 | ↑$7.26 (2.45%) | 295.31 | 306.92 | 229.77K |
| 2025-11-04 | 297.07 | 297.61 | ↑$0.54 (0.18%) | 293.06 | 304.14 | 673.68K |
| 2025-11-03 | 292.52 | 300.21 | ↑$7.69 (2.63%) | 291.22 | 300.73 | 407.17K |
| 2025-10-31 | 290.68 | 294.56 | ↑$3.88 (1.33%) | 288.13 | 296.90 | 386.54K |
| 2025-10-30 | 288.00 | 291.66 | ↑$3.66 (1.27%) | 288.00 | 299.79 | 595.64K |
| 2025-10-29 | 295.00 | 292.49 | ↓$2.51 (-0.85%) | 289.05 | 312.73 | 1.44M |
| 2025-10-28 | 331.59 | 321.75 | ↓$9.84 (-2.97%) | 321.57 | 332.49 | 429.64K |
| 2025-10-27 | 327.94 | 330.30 | ↑$2.36 (0.72%) | 324.94 | 331.31 | 269.39K |
| 2025-10-24 | 321.70 | 324.24 | ↑$2.54 (0.79%) | 321.10 | 326.20 | 267.64K |
| 2025-10-23 | 320.34 | 317.72 | ↓$2.62 (-0.82%) | 311.88 | 320.34 | 335K |
Create an account or log in to view more rows.
$EVR News Plz.....
$EVR Short again!! 😀 😀
$EVR YALL READY????????
$EVR Games being played here.
$EVR This is just getting warmed up.
$EVR keep inchin
$EVR choo choo
$EVR we always finish green after a red week. Less go!
$EVR hot trash
$EVR buy and hodl friends. we may be early
but we are not wrong. very soon.