NYSE:EVR
Evercore Partners Inc Stock Price (Quote)
$186.53
+2.45 (+1.33%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $175.24 | $198.23 | Thursday, 2nd May 2024 EVR stock ended at $186.53. This is 1.33% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.63% from a day low at $184.86 to a day high of $187.88. |
| 90 days | $168.04 | $198.99 | |
| 52 weeks | $104.38 | $198.99 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $185.79 | $187.88 | $184.86 | $186.53 | 310 743 |
| May 01, 2024 | $181.97 | $187.55 | $180.11 | $184.08 | 345 925 |
| Apr 30, 2024 | $184.00 | $185.01 | $181.41 | $181.50 | 328 463 |
| Apr 29, 2024 | $185.00 | $186.02 | $183.91 | $184.85 | 383 810 |
| Apr 26, 2024 | $184.45 | $185.60 | $183.71 | $184.29 | 352 240 |
| Apr 25, 2024 | $182.07 | $185.88 | $177.20 | $183.65 | 847 356 |
| Apr 24, 2024 | $176.40 | $191.36 | $175.24 | $186.59 | 1 309 107 |
| Apr 23, 2024 | $192.55 | $198.23 | $192.52 | $196.10 | 513 019 |
| Apr 22, 2024 | $187.83 | $193.32 | $185.67 | $192.08 | 372 924 |
| Apr 19, 2024 | $185.58 | $187.69 | $184.77 | $186.36 | 237 327 |
| Apr 18, 2024 | $186.45 | $187.70 | $184.05 | $185.29 | 213 982 |
| Apr 17, 2024 | $186.60 | $188.37 | $185.50 | $185.50 | 353 379 |
| Apr 16, 2024 | $185.28 | $186.00 | $182.92 | $184.67 | 199 096 |
| Apr 15, 2024 | $192.93 | $193.94 | $184.54 | $185.86 | 200 927 |
| Apr 12, 2024 | $192.22 | $193.19 | $189.20 | $190.90 | 478 008 |
| Apr 11, 2024 | $192.46 | $194.35 | $189.50 | $194.09 | 370 888 |
| Apr 10, 2024 | $190.12 | $193.18 | $188.79 | $191.40 | 309 778 |
| Apr 09, 2024 | $195.31 | $195.71 | $192.68 | $193.85 | 154 172 |
| Apr 08, 2024 | $195.31 | $196.81 | $194.23 | $195.61 | 128 472 |
| Apr 05, 2024 | $191.46 | $193.96 | $190.87 | $193.40 | 238 216 |
| Apr 04, 2024 | $194.41 | $195.56 | $190.10 | $190.95 | 259 790 |
| Apr 03, 2024 | $190.60 | $192.87 | $190.44 | $192.67 | 223 847 |
| Apr 02, 2024 | $187.54 | $189.26 | $186.88 | $188.76 | 262 782 |
| Apr 01, 2024 | $192.59 | $192.90 | $188.29 | $189.25 | 270 792 |
| Mar 28, 2024 | $193.17 | $193.50 | $191.43 | $192.59 | 356 510 |
