Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 186.59 | -9.51 | -4.85% | 182.97 | 191.36 | 175.24 | 1,309,516 |
| Apr 23 2024 | 196.10 | 4.02 | 2.09% | 192.55 | 198.46 | 192.50 | 513,019 |
| Apr 22 2024 | 192.08 | 5.72 | 3.07% | 187.83 | 193.32 | 185.67 | 382,251 |
| Apr 19 2024 | 186.36 | 1.07 | 0.58% | 185.58 | 187.69 | 184.77 | 294,799 |
| Apr 18 2024 | 185.29 | -0.21 | -0.11% | 186.45 | 187.70 | 184.05 | 222,697 |
| Apr 17 2024 | 185.50 | 0.83 | 0.45% | 186.60 | 188.37 | 185.50 | 368,964 |
| Apr 16 2024 | 184.67 | -1.19 | -0.64% | 183.76 | 186.00 | 182.92 | 203,730 |
| Apr 15 2024 | 185.86 | -5.04 | -2.64% | 192.93 | 193.96 | 184.52 | 236,688 |
| Apr 12 2024 | 190.90 | -3.19 | -1.64% | 192.22 | 193.185 | 189.20 | 505,604 |
| Apr 11 2024 | 194.09 | 2.69 | 1.41% | 192.46 | 194.345 | 189.50 | 381,278 |
| Apr 10 2024 | 191.40 | -2.45 | -1.26% | 190.33 | 193.18 | 188.79 | 319,366 |
| Apr 09 2024 | 193.85 | -1.76 | -0.90% | 195.31 | 195.86 | 192.66 | 324,170 |
| Apr 08 2024 | 195.61 | 2.21 | 1.14% | 195.31 | 196.81 | 194.23 | 197,216 |
| Apr 05 2024 | 193.40 | 2.45 | 1.28% | 191.46 | 193.955 | 190.87 | 263,553 |
| Apr 04 2024 | 190.95 | -1.72 | -0.89% | 194.41 | 195.56 | 190.10 | 292,897 |
| Apr 03 2024 | 192.67 | 3.91 | 2.07% | 190.60 | 192.88 | 189.86 | 291,824 |
| Apr 02 2024 | 188.76 | -0.49 | -0.26% | 188.12 | 189.30 | 186.88 | 316,430 |
| Apr 01 2024 | 189.25 | -3.34 | -1.73% | 192.59 | 192.90 | 188.29 | 284,080 |
| Mar 28 2024 | 192.59 | 0.38 | 0.20% | 193.17 | 193.50 | 191.43 | 356,382 |
| Mar 27 2024 | 192.21 | 1.96 | 1.03% | 191.53 | 193.41 | 190.60 | 420,525 |
| Mar 26 2024 | 190.25 | -2.11 | -1.10% | 192.84 | 193.86 | 190.16 | 425,901 |
| Mar 25 2024 | 192.36 | 0.28 | 0.15% | 191.76 | 194.56 | 191.76 | 189,882 |
| Mar 22 2024 | 192.08 | -3.04 | -1.56% | 195.17 | 195.30 | 190.94 | 180,346 |
| Mar 21 2024 | 195.12 | 2.97 | 1.55% | 193.99 | 198.99 | 192.48 | 464,473 |
| Mar 20 2024 | 192.15 | 1.55 | 0.81% | 189.92 | 192.67 | 186.25 | 308,186 |
| Mar 19 2024 | 190.60 | 2.66 | 1.42% | 187.06 | 190.65 | 187.06 | 297,214 |
| Mar 18 2024 | 187.94 | -1.33 | -0.70% | 189.53 | 190.65 | 187.89 | 241,062 |
| Mar 15 2024 | 189.27 | -0.70 | -0.37% | 188.71 | 191.18 | 188.33 | 766,926 |
| Mar 14 2024 | 189.97 | -4.72 | -2.42% | 193.54 | 194.35 | 188.27 | 360,299 |
| Mar 13 2024 | 194.69 | 3.96 | 2.08% | 191.30 | 195.46 | 190.99 | 325,963 |
| Mar 12 2024 | 190.73 | -2.82 | -1.46% | 193.75 | 194.545 | 190.59 | 299,872 |
| Mar 11 2024 | 193.55 | -2.78 | -1.42% | 195.45 | 195.78 | 193.00 | 713,650 |
| Mar 08 2024 | 196.33 | 2.10 | 1.08% | 195.00 | 198.04 | 194.79 | 814,833 |
| Mar 07 2024 | 194.23 | 0.21 | 0.11% | 195.00 | 195.1225 | 192.60 | 373,961 |
| Mar 06 2024 | 194.02 | -0.15 | -0.08% | 194.66 | 194.73 | 191.66 | 513,132 |
| Mar 05 2024 | 194.17 | 3.33 | 1.74% | 189.66 | 194.20 | 189.66 | 509,152 |
| Mar 04 2024 | 190.84 | 4.55 | 2.44% | 186.53 | 191.98 | 186.53 | 380,155 |
| Mar 01 2024 | 186.29 | -0.79 | -0.42% | 187.19 | 188.53 | 185.71 | 378,323 |
| Feb 29 2024 | 187.08 | 3.33 | 1.81% | 185.33 | 187.60 | 184.62 | 364,864 |
| Feb 28 2024 | 183.75 | 0.66 | 0.36% | 182.43 | 184.32 | 182.37 | 242,209 |
| Feb 27 2024 | 183.09 | 0.93 | 0.51% | 182.43 | 183.15 | 180.33 | 236,975 |
| Feb 26 2024 | 182.16 | -0.85 | -0.46% | 182.75 | 184.09 | 181.57 | 178,519 |
| Feb 23 2024 | 183.01 | -1.52 | -0.82% | 185.06 | 186.515 | 183.00 | 152,268 |
| Feb 22 2024 | 184.53 | 3.26 | 1.80% | 182.10 | 184.70 | 181.19 | 309,227 |
| Feb 21 2024 | 181.27 | -0.62 | -0.34% | 180.80 | 181.35 | 179.70 | 283,462 |
| Feb 20 2024 | 181.89 | -2.54 | -1.38% | 182.28 | 184.895 | 181.22 | 231,134 |
| Feb 16 2024 | 184.43 | -1.14 | -0.61% | 185.23 | 186.92 | 184.285 | 292,924 |
| Feb 15 2024 | 185.57 | 2.78 | 1.52% | 184.03 | 186.81 | 182.99 | 314,524 |
| Feb 14 2024 | 182.79 | 2.29 | 1.27% | 183.00 | 184.67 | 180.92 | 454,028 |
| Feb 13 2024 | 180.50 | -2.97 | -1.62% | 179.86 | 182.21 | 178.00 | 512,906 |
| Feb 12 2024 | 183.47 | 4.98 | 2.79% | 178.91 | 183.99 | 178.49 | 425,451 |
| Feb 09 2024 | 178.49 | 2.61 | 1.48% | 175.93 | 178.76 | 175.50 | 478,083 |
| Feb 08 2024 | 175.88 | 3.63 | 2.11% | 170.87 | 176.16 | 170.28 | 531,224 |
| Feb 07 2024 | 172.25 | -1.36 | -0.78% | 168.04 | 173.81 | 168.04 | 793,941 |
| Feb 06 2024 | 173.61 | -1.22 | -0.70% | 174.41 | 176.47 | 172.01 | 340,650 |
| Feb 05 2024 | 174.83 | -2.00 | -1.13% | 175.40 | 175.98 | 173.08 | 324,835 |
| Feb 02 2024 | 176.83 | 1.79 | 1.02% | 174.48 | 179.28 | 173.50 | 473,112 |
| Feb 01 2024 | 175.04 | 3.31 | 1.93% | 173.22 | 175.085 | 168.60 | 526,457 |
| Jan 31 2024 | 171.73 | -4.52 | -2.56% | 181.07 | 182.00 | 171.12 | 612,244 |
| Jan 30 2024 | 176.25 | 0.43 | 0.24% | 174.37 | 177.10 | 173.15 | 447,429 |
| Jan 29 2024 | 175.82 | 1.93 | 1.11% | 173.37 | 176.54 | 173.24 | 285,335 |
| Jan 26 2024 | 173.89 | -1.85 | -1.05% | 176.64 | 177.00 | 173.75 | 191,048 |
