EVR

Evercore Historical Data

Company Name Stock Ticker Symbol Market Type
Evercore Inc EVR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.83 -0.62% 133.12 19:42:36
Open Price Low Price High Price Close Price Prev Close
131.35 129.77 133.90 133.12 133.95
more quote information »

EVR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week126.80137.18125.23132.05904,5456.324.98%
1 Month122.04137.18120.33128.92495,86311.089.08%
3 Months116.58137.18105.01118.76398,52916.5414.19%
6 Months101.42137.1878.665105.20435,65531.7031.26%
1 Year129.00137.1878.665107.32447,3374.123.19%
3 Years80.93164.6333.25101.72463,50652.1964.49%
5 Years93.10164.6333.2596.56453,17840.0242.99%

EVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 133.12 -0.83 -0.62% 131.35 133.90 129.77 779,721
Feb 06 2023 133.95 -0.28 -0.21% 133.12 135.57 132.93 633,690
Feb 03 2023 134.23 1.54 1.16% 128.84 134.96 128.84 661,000
Feb 02 2023 132.69 0.91 0.69% 132.95 137.18 131.19 1,019,736
Feb 01 2023 131.78 1.97 1.52% 131.86 132.9279 125.23 826,260
Jan 31 2023 129.81 2.81 2.21% 126.80 129.82 125.84 1,382,037
Jan 30 2023 127.00 -0.76 -0.59% 126.87 129.36 126.46 379,026
Jan 27 2023 127.76 0.25 0.2% 127.29 128.99 126.96 337,237
Jan 26 2023 127.51 1.85 1.47% 126.21 128.24 125.17 284,550
Jan 25 2023 125.66 0.56 0.45% 123.61 125.78 123.60 242,061
Jan 24 2023 125.10 -0.94 -0.75% 126.06 126.85 124.71 169,048
Jan 23 2023 126.04 1.05 0.84% 124.77 126.07 123.14 287,309
Jan 20 2023 124.99 1.87 1.52% 123.88 124.99 122.53 327,715
Jan 19 2023 123.12 -0.72 -0.58% 121.95 123.88 120.33 397,070
Jan 18 2023 123.84 -2.58 -2.04% 126.43 127.52 123.61 349,942
Jan 17 2023 126.42 -0.30 -0.24% 125.92 127.945 125.39 337,028
Jan 13 2023 126.72 -1.44 -1.12% 127.11 128.00 126.095 298,141
Jan 12 2023 128.16 1.75 1.38% 126.41 128.26 125.23 505,126
Jan 11 2023 126.41 1.32 1.06% 126.14 126.895 123.98 474,580
Jan 10 2023 125.09 3.24 2.66% 122.04 125.13 121.71 509,841
Jan 09 2023 121.85 1.46 1.21% 120.60 122.78 119.85 532,224
See More Historical Prices ยป
Your Recent History
NYSE
EVR
Evercore
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230208 01:24:57