New Zealand markets closed

Evercore Inc. (EVR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.94+1.47 (+0.65%)
At close: 04:00PM EDT
226.94 -0.08 (-0.04%)
After hours: 04:01PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024226.77230.90225.11226.94226.94289,700
11 Jul 2024223.23226.68222.03225.47225.47297,900
10 Jul 2024215.64222.10215.16221.04221.04344,700
09 Jul 2024215.01217.11212.80214.61214.61425,700
08 Jul 2024213.13215.39212.56212.64212.64294,000
05 Jul 2024210.29213.07209.57212.77212.77216,900
03 Jul 2024212.42213.02210.41211.00211.00154,400
02 Jul 2024210.07213.20210.07211.41211.41393,900
01 Jul 2024209.22211.34207.53211.08211.08422,900
28 Jun 2024198.30208.76198.30208.43208.43825,500
27 Jun 2024194.65198.24193.68197.51197.51296,600
26 Jun 2024193.11195.54192.61194.64194.64212,400
25 Jun 2024196.01196.80193.47194.47194.47228,000
24 Jun 2024194.96199.03194.39196.79196.79291,400
21 Jun 2024202.08202.08194.16194.77194.77856,700
20 Jun 2024204.44204.44200.26201.26201.26319,900
18 Jun 2024201.10205.77200.36204.58204.58302,800
17 Jun 2024198.15200.32194.71200.26200.26318,700
14 Jun 2024195.19197.36195.19197.26197.26308,500
13 Jun 2024194.68198.32194.54197.40197.40384,100
12 Jun 2024197.68199.73196.69197.61197.61202,400
11 Jun 2024192.58194.24191.85193.02193.02150,400
10 Jun 2024190.44194.80189.59194.12194.12182,200
07 Jun 2024194.49195.01192.15192.60192.60174,100
06 Jun 2024197.52197.52194.66195.76195.76247,500
05 Jun 2024195.65200.26194.71197.54197.54257,200
04 Jun 2024199.80200.24194.83195.18195.18352,200
03 Jun 2024204.01204.01198.05201.38201.38225,800
31 May 2024201.45203.58199.43202.94202.94369,000
31 May 20240.8 Dividend
30 May 2024199.47202.46198.72202.00201.20211,700
29 May 2024199.45199.96197.91199.01198.22179,900
28 May 2024204.87205.76200.95201.98201.18205,800
24 May 2024201.13205.70200.55204.42203.61212,400
23 May 2024202.30202.91199.59200.09199.30280,900
22 May 2024205.09206.32199.83201.85201.05345,200
21 May 2024202.79206.32202.67205.77204.96287,700
20 May 2024203.69204.86202.22203.02202.22225,800
17 May 2024200.34203.68199.62203.48202.67262,000
16 May 2024199.56201.28198.93199.27198.48229,100
15 May 2024197.45200.44196.70200.29199.50239,300
14 May 2024196.64197.49195.47195.86195.08173,500
13 May 2024197.50198.20195.77195.88195.10190,700
10 May 2024194.54196.99193.88196.25195.47287,400
09 May 2024193.85194.57191.79194.48193.71296,300
08 May 2024192.20193.67190.62193.56192.79238,800
07 May 2024193.30194.03192.27193.10192.34473,100
06 May 2024191.87193.34191.42193.23192.46234,300
03 May 2024189.50190.36188.02189.83189.08371,800
02 May 2024185.79187.88184.86186.53185.79314,300
01 May 2024181.97187.61180.11184.08183.35379,200
30 Apr 2024184.00185.01181.41181.50180.78341,100
29 Apr 2024185.00186.02183.91184.85184.12407,400
26 Apr 2024184.45185.60183.71184.29183.56355,300
25 Apr 2024182.07185.88177.20183.65182.92847,600
24 Apr 2024176.40191.36175.24186.59185.851,309,500
23 Apr 2024192.55198.46192.50196.10195.32513,000
22 Apr 2024187.83193.32185.67192.08191.32382,300
19 Apr 2024185.58187.69184.77186.36185.62294,800
18 Apr 2024186.45187.70184.05185.29184.56222,700
17 Apr 2024186.60188.37185.50185.50184.77369,000
16 Apr 2024185.28186.00182.92184.67183.94207,000
15 Apr 2024192.93193.94184.52185.86185.12236,700
12 Apr 2024192.22193.19189.20190.90190.14505,600
11 Apr 2024192.46194.35189.50194.09193.32381,800
10 Apr 2024190.12193.18188.79191.40190.64325,500
09 Apr 2024195.31195.86192.66193.85193.08324,200
08 Apr 2024195.31196.81194.23195.61194.84197,600
05 Apr 2024191.46193.96190.87193.40192.63263,800
04 Apr 2024194.41195.56190.10190.95190.19292,900
03 Apr 2024190.60192.88190.44192.67191.91292,600
02 Apr 2024187.54189.30186.88188.76188.01320,500
01 Apr 2024192.59192.90188.29189.25188.50284,100
28 Mar 2024193.17193.50191.43192.59191.83356,500
27 Mar 2024191.53193.41190.60192.21191.45420,600
26 Mar 2024192.84193.86190.16190.25189.50425,900
25 Mar 2024191.76194.56191.76192.36191.60189,900
22 Mar 2024195.17195.30190.94192.08191.32182,500
21 Mar 2024193.99198.99192.48195.12194.35464,500
20 Mar 2024189.92192.67186.25192.15191.39308,200
19 Mar 2024187.06190.69187.06190.60189.85298,300
18 Mar 2024189.53190.65187.89187.94187.20241,100
15 Mar 2024188.71191.18188.33189.27188.52769,700
14 Mar 2024193.54193.96188.27189.97189.22360,700
13 Mar 2024191.30195.46190.99194.69193.92326,000
12 Mar 2024193.75194.55190.59190.73189.97301,800
11 Mar 2024195.45195.78193.00193.55192.78713,700
08 Mar 2024195.00198.04194.79196.33195.55814,800
07 Mar 2024195.00195.12192.60194.23193.46374,000
06 Mar 2024194.66194.73191.66194.02193.25513,100
05 Mar 2024189.66194.20189.66194.17193.40509,200
04 Mar 2024186.53191.98186.53190.84190.08380,300
01 Mar 2024187.19188.53185.71186.29185.55378,300
29 Feb 2024185.33187.60184.62187.08186.34364,900
28 Feb 2024182.43184.32182.37183.75183.02242,200
27 Feb 2024182.43183.15180.33183.09182.36237,000
26 Feb 2024182.75184.09181.57182.16181.44178,400
23 Feb 2024185.06186.52183.00183.01182.29152,300
22 Feb 2024182.10184.70181.19184.53183.80309,200
22 Feb 20240.76 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...