EVR

Evercore Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Evercore Inc EVR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -0.49% 109.56 20:00:00
Open Price Low Price High Price Close Price Prev Close
111.53 106.03 112.06 109.56 110.10
more quote information »

EVR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week108.54115.13106.03110.84413,0551.020.94%
1 Month111.14115.13104.45109.34502,893-1.58-1.42%
3 Months124.19129.26103.11112.31454,961-14.63-11.78%
6 Months150.29152.05103.11122.18480,234-40.73-27.1%
1 Year145.59164.63103.11130.83424,219-36.03-24.75%
3 Years81.79164.6333.2596.22470,06027.7733.95%
5 Years70.80164.6333.2593.82441,42838.7654.75%

EVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 109.56 -0.54 -0.49% 111.53 112.06 106.03 497,964
May 19 2022 110.10 -0.58 -0.52% 108.47 111.87 108.47 706,002
May 18 2022 110.68 -3.52 -3.08% 112.37 113.43 110.00 459,381
May 17 2022 114.20 4.41 4.02% 112.74 115.13 111.98 368,232
May 16 2022 109.79 0.33 0.3% 108.60 111.26 107.50 280,914
May 13 2022 109.46 2.91 2.73% 108.54 110.89 108.28 250,046
May 12 2022 106.55 -0.27 -0.25% 106.42 108.43 104.45 527,320
May 11 2022 106.82 -1.90 -1.75% 108.15 112.23 106.585 566,400
May 10 2022 108.72 -0.03 -0.03% 109.71 111.62 107.33 615,168
May 09 2022 108.75 -1.81 -1.64% 107.97 111.20 107.90 550,570
May 06 2022 110.56 -0.47 -0.42% 110.03 111.77 108.54 570,817
May 05 2022 111.03 -2.97 -2.61% 111.61 112.59 109.86 506,902
May 04 2022 114.00 2.84 2.55% 110.99 114.18 109.38 460,584
May 03 2022 111.16 0.97 0.88% 110.07 111.86 109.27 456,189
May 02 2022 110.19 4.44 4.2% 105.01 110.36 105.01 583,692
Apr 29 2022 105.75 -5.00 -4.51% 109.55 112.27 105.44 608,540
Apr 28 2022 110.75 4.39 4.13% 106.29 111.62 104.45 664,508
Apr 27 2022 106.36 -0.93 -0.87% 109.00 112.09 106.025 744,360
Apr 26 2022 107.29 -3.29 -2.98% 109.27 113.21 107.26 505,763
Apr 25 2022 110.58 3.24 3.02% 105.83 110.64 105.51 381,798
Apr 22 2022 107.34 -4.14 -3.71% 111.14 111.21 107.25 250,265
Apr 21 2022 111.48 -2.93 -2.56% 116.04 116.70 110.90 242,458
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.