1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Evercore Inc (EVR)
  7. Historical

EVR

Evercore Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Evercore Inc EVR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-10.01 -6.22% 151.00 18:10:59
Open Price Low Price High Price Close Price Prev Close
161.07 149.44 162.86 150.41 161.01
more quote information »

EVR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week158.77164.63149.44161.78469,467-7.77-4.89%
1 Month138.81164.63133.51151.22366,53112.198.78%
3 Months127.54164.63127.12142.29319,91523.4618.39%
6 Months140.06164.63124.55140.03377,52410.947.81%
1 Year82.00164.6377.37127.23414,00569.0084.15%
3 Years82.55164.6333.2588.86466,38368.4582.92%
5 Years55.40164.6333.2587.63435,48495.60172.56%

EVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 150.41 -10.60 -6.58% 161.07 162.86 149.44 745,779
Oct 26 2021 161.01 -1.03 -0.64% 162.88 163.42 160.84 441,148
Oct 25 2021 162.04 1.96 1.22% 160.57 162.09 158.08 483,222
Oct 22 2021 160.08 -1.84 -1.14% 162.17 162.96 159.89 346,787
Oct 21 2021 161.92 -1.26 -0.77% 163.40 164.63 159.26 557,827
Oct 20 2021 163.18 4.41 2.78% 158.77 163.19 158.00 518,351
Oct 19 2021 158.77 2.43 1.55% 157.13 158.89 156.67 444,004
Oct 18 2021 156.34 1.87 1.21% 154.74 158.49 154.55 361,673
Oct 15 2021 154.47 3.41 2.26% 152.66 156.77 152.66 362,224
Oct 14 2021 151.06 2.98 2.01% 150.40 152.635 149.355 462,114
Oct 13 2021 148.08 0.32 0.22% 148.50 149.745 146.72 303,043
Oct 12 2021 147.76 1.26 0.86% 146.51 148.63 145.89 299,334
Oct 11 2021 146.50 -0.01 -0.01% 149.00 150.63 146.47 239,363
Oct 08 2021 146.51 1.94 1.34% 145.03 147.36 144.29 172,487
Oct 07 2021 144.57 1.95 1.37% 144.49 146.44 143.99 322,785
Oct 06 2021 142.62 -0.35 -0.24% 141.66 143.39 139.4822 244,774
Oct 05 2021 142.97 2.90 2.07% 141.75 144.43 141.00 341,884
Oct 04 2021 140.07 1.99 1.44% 138.60 143.00 137.01 375,713
Oct 01 2021 138.08 4.41 3.3% 134.82 138.68 133.69 420,412
Sep 30 2021 133.67 -2.75 -2.02% 137.67 137.67 133.51 371,549
Sep 29 2021 136.42 -0.96 -0.7% 138.81 138.81 136.01 263,636
Sep 28 2021 137.38 -2.76 -1.97% 139.95 141.00 136.84 235,412
See More Historical Prices »


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.