Evercore Partners Inc (EVR) Historical Stock Data
192.08 ↑5.72 (3.07%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVR is down -0.17% a day on average. There have been 15 days where Evercore Partners Inc closed green and 15 days where EVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 193.99 | 195.12 | ↑$1.13 (0.58%) | 192.48 | 198.99 | 464.47K |
| 2024-03-20 | 189.92 | 192.15 | ↑$2.23 (1.17%) | 186.25 | 192.67 | 308.19K |
| 2024-03-19 | 187.06 | 190.60 | ↑$3.54 (1.89%) | 187.06 | 190.69 | 298.28K |
| 2024-03-18 | 189.53 | 187.94 | ↓$1.59 (-0.84%) | 187.89 | 190.65 | 241.06K |
| 2024-03-15 | 188.71 | 189.27 | ↑$0.56 (0.30%) | 188.33 | 191.18 | 769.67K |
| 2024-03-14 | 193.54 | 189.97 | ↓$3.57 (-1.84%) | 188.27 | 193.96 | 360.74K |
| 2024-03-13 | 191.30 | 194.69 | ↑$3.39 (1.77%) | 190.99 | 195.46 | 325.96K |
| 2024-03-12 | 193.75 | 190.73 | ↓$3.02 (-1.56%) | 190.59 | 194.55 | 301.82K |
| 2024-03-11 | 195.45 | 193.55 | ↓$1.90 (-0.97%) | 193.00 | 195.78 | 713.65K |
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??