Evercore Partners Inc (EVR) Historical Stock Data
311.35 ↑1.82 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVR is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 311.33 | 311.35 | ↑$0.02 (0.01%) | 308.92 | 313.74 | 507.70K |
| 2024-11-21 | 303.80 | 309.53 | ↑$5.73 (1.89%) | 302.16 | 312.60 | 234.28K |
| 2024-11-20 | 301.38 | 301.30 | ↓$0.08 (-0.03%) | 295.14 | 302.04 | 270.14K |
| 2024-11-19 | 293.83 | 300.89 | ↑$7.06 (2.40%) | 291.56 | 301.29 | 215.18K |
| 2024-11-18 | 300.87 | 297.37 | ↓$3.50 (-1.16%) | 295.79 | 302.45 | 256.34K |
| 2024-11-15 | 296.66 | 299.38 | ↑$2.72 (0.92%) | 293.80 | 300.25 | 244.03K |
| 2024-11-14 | 303.53 | 299.66 | ↓$3.87 (-1.27%) | 298.31 | 304.00 | 261.19K |
| 2024-11-13 | 304.11 | 301.80 | ↓$2.31 (-0.76%) | 301.50 | 308.24 | 303.06K |
| 2024-11-12 | 314.13 | 307.05 | ↓$7.08 (-2.25%) | 304.91 | 316.91 | 240.28K |
| 2024-11-11 | 314.82 | 315.65 | ↑$0.83 (0.26%) | 312.91 | 319.36 | 286.20K |
| 2024-11-08 | 306.90 | 308.82 | ↑$1.92 (0.63%) | 303.44 | 310.16 | 280.79K |
| 2024-11-07 | 314.25 | 306.43 | ↓$7.82 (-2.49%) | 306.29 | 317.42 | 490.17K |
| 2024-11-06 | 298.83 | 316.00 | ↑$17.17 (5.75%) | 297.52 | 324.06 | 1.34M |
| 2024-11-05 | 264.87 | 271.84 | ↑$6.97 (2.63%) | 264.87 | 272.79 | 429.48K |
| 2024-11-04 | 267.62 | 263.76 | ↓$3.86 (-1.44%) | 260.63 | 267.62 | 325.13K |
| 2024-11-01 | 267.46 | 268.84 | ↑$1.38 (0.52%) | 267.37 | 272.65 | 318.44K |
| 2024-10-31 | 263.75 | 264.17 | ↑$0.42 (0.16%) | 261.31 | 266.77 | 307.31K |
| 2024-10-30 | 265.63 | 265.07 | ↓$0.56 (-0.21%) | 265.03 | 270.95 | 299.69K |
| 2024-10-29 | 258.74 | 265.21 | ↑$6.47 (2.50%) | 258.30 | 265.58 | 408.85K |
| 2024-10-28 | 263.96 | 261.35 | ↓$2.61 (-0.99%) | 259.92 | 264.25 | 274.53K |
| 2024-10-25 | 263.82 | 260.57 | ↓$3.25 (-1.23%) | 258.89 | 266.76 | 347.45K |
| 2024-10-24 | 259.58 | 262.77 | ↑$3.19 (1.23%) | 257.40 | 265.08 | 348.32K |
| 2024-10-23 | 270.04 | 257.74 | ↓$12.30 (-4.55%) | 255.98 | 275.70 | 792.63K |
| 2024-10-22 | 276.97 | 275.61 | ↓$1.36 (-0.49%) | 274.10 | 277.78 | 538.82K |
| 2024-10-21 | 286.10 | 278.39 | ↓$7.71 (-2.69%) | 277.84 | 286.10 | 356.58K |
| 2024-10-18 | 282.92 | 286.04 | ↑$3.12 (1.10%) | 280.05 | 288.03 | 379.83K |
| 2024-10-17 | 278.00 | 282.28 | ↑$4.28 (1.54%) | 277.88 | 282.40 | 500.09K |
| 2024-10-16 | 275.73 | 276.65 | ↑$0.92 (0.33%) | 274.22 | 276.99 | 288.69K |
| 2024-10-15 | 272.92 | 272.68 | ↓$0.24 (-0.09%) | 269.28 | 277.18 | 410.12K |
| 2024-10-14 | 266.00 | 271.02 | ↑$5.02 (1.89%) | 265.00 | 271.70 | 262.47K |
Create an account or log in to view more rows.
$EVR just added more
$EVR Silly Bears tricks are for kids
$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