tiprankstipranks
Trending News
More News >
Evercore Partners Inc (EVR)
NYSE:EVR
US Market
Advertisement

Evercore Partners (EVR) Historical Prices

Compare
550 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
316.31
320.14
311.54
315.09
315.09
-0.27%
290,257
0.63
Oct 16, 2025
324.58
325.93
309.36
315.95
315.95
-2.42%
601,150
1.33
Oct 15, 2025
323.07
326.98
318.93
323.78
323.78
+1.21%
315,944
0.69
Oct 14, 2025
310.23
322.16
310.04
319.91
319.91
+1.35%
364,151
0.79
Oct 13, 2025
307.69
316.51
307.57
315.65
315.65
+4.87%
431,618
0.92
Oct 10, 2025
315.72
316.59
299.48
300.99
300.99
-4.13%
657,310
1.39
Oct 09, 2025
320.01
323.58
312.00
313.97
313.97
-1.27%
421,749
0.88
Oct 08, 2025
325.45
327.07
317.93
318.00
318.00
-1.90%
365,376
0.75
Oct 07, 2025
327.37
331.40
320.90
324.15
324.15
-0.43%
401,845
0.83
Oct 06, 2025
331.83
333.20
318.73
325.54
325.54
-1.07%
475,881
0.98
Oct 03, 2025
336.11
339.04
328.89
329.06
329.06
-1.48%
333,508
0.68
Oct 02, 2025
331.50
335.93
329.82
334.01
334.01
+0.94%
354,886
0.73
Oct 01, 2025
333.44
336.60
328.61
330.91
330.91
-1.90%
363,446
0.74
Sep 30, 2025
341.43
343.01
331.95
337.32
337.32
-0.97%
455,694
0.92
Sep 29, 2025
346.38
348.53
334.43
340.64
340.64
-0.51%
395,894
0.79
Sep 26, 2025
339.08
345.78
339.08
342.39
342.39
+1.33%
237,188
0.46
Sep 25, 2025
335.48
338.61
331.21
337.91
337.91
-0.75%
345,216
0.67
Sep 24, 2025
356.81
358.01
338.05
340.47
340.47
-4.00%
563,863
1.09
Sep 23, 2025
355.58
363.01
351.54
354.65
354.65
+0.07%
389,905
0.75
Sep 22, 2025
353.76
355.62
350.20
354.39
354.39
-0.42%
404,119
0.76
Sep 19, 2025
362.67
364.42
352.84
355.88
355.88
-1.90%
1,323,111
2.53
Sep 18, 2025
351.98
362.79
351.98
362.79
362.79
+4.15%
575,344
1.11
Sep 17, 2025
345.51
353.76
343.70
348.33
348.33
+0.81%
594,431
1.15
Sep 16, 2025
347.36
347.47
341.33
345.52
345.52
+0.13%
382,155
0.74
Sep 15, 2025
343.20
349.78
342.70
345.06
345.06
+0.94%
475,755
0.92
Sep 12, 2025
343.00
344.21
340.15
341.86
341.86
-0.43%
300,935
0.58
Sep 11, 2025
334.36
343.48
333.07
343.35
343.35
+3.22%
475,009
0.91
Sep 10, 2025
326.55
332.84
324.12
332.64
332.64
+2.26%
416,865
0.79
Sep 09, 2025
323.70
326.31
321.14
325.30
325.30
+0.31%
326,366
0.62
Sep 08, 2025
320.40
325.85
320.09
324.30
324.30
+1.73%
369,783
0.70
Sep 05, 2025
320.22
323.24
313.39
318.77
318.77
+0.20%
510,963
0.98
Sep 04, 2025
314.20
320.12
312.39
318.14
318.14
+1.67%
489,190
0.93
Sep 03, 2025
317.17
318.24
306.07
312.92
312.92
-1.50%
450,874
0.86
Sep 02, 2025
313.47
318.03
309.50
317.67
317.67
-1.21%
339,561
0.65
Aug 29, 2025
324.25
325.20
318.98
321.55
321.55
-0.91%
260,315
0.49
Aug 28, 2025
325.36
327.50
323.23
325.35
324.51
+0.60%
297,972
0.56
Aug 27, 2025
323.26
326.53
323.07
324.26
323.42
+0.16%
365,448
0.68
Aug 26, 2025
318.07
325.12
316.46
324.59
323.75
+2.22%
359,035
0.67
Aug 25, 2025
319.48
321.36
313.83
318.35
317.53
-0.21%
359,817
0.67
Aug 22, 2025
308.58
322.76
306.81
319.86
319.03
+5.14%
570,735
1.08
Aug 21, 2025
300.77
305.95
300.75
305.01
304.22
+0.42%
345,815
0.64
Aug 20, 2025
300.00
304.80
293.53
304.51
303.72
+1.15%
482,778
0.90
Aug 19, 2025
304.29
306.78
300.51
301.83
301.05
-0.67%
355,396
0.66
Aug 18, 2025
307.35
308.01
303.48
304.64
303.85
-0.74%
315,696
0.58
Aug 15, 2025
314.46
314.46
304.92
307.71
306.92
-1.56%
317,318
0.58
Aug 14, 2025
311.43
313.99
310.40
313.41
312.60
-0.21%
238,679
0.43
Aug 13, 2025
310.00
315.25
307.64
314.87
314.06
+2.54%
417,951
0.73
Aug 12, 2025
299.14
308.22
297.09
307.88
307.08
+4.37%
365,607
0.63
Aug 11, 2025
296.46
299.00
295.30
295.74
294.98
+0.26%
384,365
0.66
Aug 08, 2025
300.09
302.55
295.15
295.73
294.97
-0.45%
422,140
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis