Evercore Partners Inc (EVR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 312.04 | 315.77 | 305.83 | 305.94 | -1.41% | 337,300 |
| 2026-08-06 | 320.62 | 322.26 | 308.16 | 310.33 | -2.65% | 397,400 |
| 2026-08-05 | 324.44 | 324.48 | 316.02 | 318.78 | -0.30% | 363,700 |
| 2026-08-04 | 319.64 | 324.01 | 316.76 | 319.73 | +0.44% | 631,600 |
| 2026-08-03 | 321.28 | 325.15 | 310.64 | 318.34 | -0.69% | 580,900 |
| 2026-07-31 | 313.62 | 322.02 | 313.62 | 320.56 | +2.46% | 623,700 |
| 2026-07-30 | 305.29 | 315.23 | 296.08 | 312.87 | +2.68% | 700,200 |
| 2026-07-29 | 325.00 | 325.15 | 302.41 | 304.71 | -10.51% | 1,605,900 |
| 2026-07-28 | 337.08 | 342.89 | 329.13 | 340.50 | +0.11% | 613,900 |
| 2026-07-27 | 345.42 | 349.98 | 334.42 | 340.11 | +0.14% | 343,800 |
| 2026-07-24 | 336.58 | 342.90 | 332.64 | 339.63 | +1.44% | 382,500 |
| 2026-07-23 | 329.66 | 336.59 | 328.70 | 334.80 | -0.05% | 486,900 |
| 2026-07-22 | 339.67 | 343.23 | 333.92 | 334.98 | -1.63% | 335,700 |
| 2026-07-21 | 336.29 | 344.38 | 334.37 | 340.52 | +2.10% | 458,600 |
| 2026-07-20 | 342.73 | 343.35 | 332.83 | 333.53 | -2.35% | 440,100 |
| 2026-07-17 | 346.12 | 347.71 | 337.10 | 341.54 | -2.34% | 423,000 |
| 2026-07-16 | 350.11 | 350.54 | 342.82 | 349.71 | -1.11% | 465,200 |
| 2026-07-15 | 346.97 | 356.81 | 345.07 | 353.65 | +3.35% | 590,600 |
| 2026-07-14 | 337.82 | 345.00 | 337.72 | 342.20 | +2.41% | 486,900 |
| 2026-07-13 | 335.29 | 337.62 | 330.00 | 334.15 | -0.18% | 398,600 |
| 2026-07-10 | 344.84 | 347.59 | 334.32 | 334.75 | -1.47% | 261,300 |
| 2026-07-09 | 335.80 | 349.41 | 334.88 | 339.75 | +2.63% | 394,300 |
| 2026-07-08 | 342.43 | 342.43 | 329.15 | 331.04 | -4.56% | 412,500 |
| 2026-07-07 | 354.50 | 355.81 | 345.48 | 346.87 | -2.42% | 370,700 |
| 2026-07-06 | 342.40 | 357.72 | 342.40 | 355.48 | +3.75% | 481,500 |
| 2026-07-02 | 347.24 | 353.16 | 337.03 | 342.64 | +0.47% | 377,900 |
| 2026-07-01 | 342.20 | 348.21 | 339.78 | 341.04 | -0.12% | 409,700 |
| 2026-06-30 | 334.23 | 345.00 | 333.33 | 341.44 | +2.01% | 354,120 |
| 2026-06-29 | 339.78 | 342.49 | 329.72 | 334.71 | -2.14% | 423,962 |
| 2026-06-26 | 347.24 | 347.24 | 335.28 | 342.02 | -1.52% | 523,500 |
| 2026-06-25 | 355.97 | 359.72 | 342.62 | 347.31 | -1.66% | 346,700 |
| 2026-06-24 | 367.85 | 369.41 | 350.88 | 353.19 | -3.67% | 467,300 |
| 2026-06-23 | 366.67 | 371.94 | 357.07 | 366.64 | -1.98% | 391,900 |
| 2026-06-22 | 369.11 | 377.21 | 368.45 | 374.04 | +0.62% | 345,300 |
| 2026-06-18 | 375.00 | 379.72 | 368.51 | 371.72 | +1.28% | 538,400 |
| 2026-06-17 | 374.23 | 381.47 | 365.01 | 367.04 | -1.81% | 312,000 |
| 2026-06-16 | 368.76 | 374.75 | 365.01 | 373.80 | +2.26% | 490,700 |
| 2026-06-15 | 368.00 | 372.55 | 364.21 | 365.53 | +2.28% | 269,200 |
| 2026-06-12 | 358.73 | 365.36 | 355.13 | 357.38 | +0.64% | 297,400 |
| 2026-06-11 | 342.04 | 355.29 | 340.40 | 355.10 | +4.20% | 286,600 |
| 2026-06-10 | 357.44 | 361.85 | 339.28 | 340.78 | -4.57% | 432,000 |
| 2026-06-09 | 344.63 | 357.79 | 340.71 | 357.11 | +4.99% | 561,000 |
| 2026-06-08 | 342.56 | 348.07 | 339.64 | 340.15 | +0.21% | 318,200 |
| 2026-06-05 | 345.26 | 348.00 | 335.76 | 339.43 | -2.12% | 280,900 |
| 2026-06-04 | 345.53 | 350.83 | 343.12 | 346.79 | +1.97% | 366,100 |
| 2026-06-03 | 343.20 | 343.92 | 334.29 | 340.09 | -2.01% | 343,600 |
| 2026-06-02 | 349.66 | 352.66 | 342.48 | 347.06 | +0.03% | 322,700 |
| 2026-06-01 | 336.58 | 347.94 | 330.69 | 346.97 | +1.79% | 380,000 |
| 2026-05-29 | 345.75 | 352.62 | 338.09 | 340.86 | -1.75% | 689,800 |
| 2026-05-28 | 339.34 | 349.63 | 336.16 | 346.92 | +1.28% | 328,800 |
| 2026-05-27 | 343.55 | 347.39 | 339.28 | 342.53 | -0.39% | 213,600 |
| 2026-05-26 | 344.63 | 348.32 | 343.25 | 343.88 | -0.65% | 533,200 |
| 2026-05-22 | 347.70 | 349.21 | 341.06 | 346.12 | -0.04% | 280,600 |
| 2026-05-21 | 335.01 | 346.74 | 333.33 | 346.26 | +2.58% | 327,700 |
| 2026-05-20 | 325.55 | 337.90 | 322.72 | 337.55 | +4.42% | 401,000 |
| 2026-05-19 | 329.02 | 334.32 | 322.91 | 323.26 | -2.61% | 490,100 |
| 2026-05-18 | 334.60 | 337.20 | 329.42 | 331.92 | -0.49% | 433,500 |
| 2026-05-15 | 336.82 | 337.39 | 330.45 | 333.56 | -2.20% | 425,200 |
| 2026-05-14 | 339.91 | 345.00 | 332.76 | 341.07 | +1.40% | 381,700 |
| 2026-05-13 | 338.53 | 341.47 | 332.50 | 336.35 | -1.36% | 391,500 |
| 2026-05-12 | 334.00 | 344.36 | 329.85 | 340.98 | +1.67% | 373,600 |
| 2026-05-11 | 340.44 | 343.61 | 333.90 | 335.38 | -1.70% | 730,500 |
| 2026-05-08 | 328.78 | 343.20 | 328.78 | 341.19 | +2.99% | 602,000 |
| 2026-05-07 | 336.69 | 338.75 | 329.34 | 331.28 | -0.61% | 503,000 |
| 2026-05-06 | 331.57 | 338.65 | 323.86 | 333.32 | +2.14% | 579,900 |
| 2026-05-05 | 320.74 | 329.56 | 320.14 | 326.33 | +2.28% | 698,400 |
| 2026-05-04 | 313.42 | 320.38 | 311.60 | 319.05 | +0.71% | 679,700 |
| 2026-05-01 | 320.27 | 326.00 | 315.08 | 316.79 | -1.40% | 643,000 |
| 2026-04-30 | 327.09 | 327.09 | 316.58 | 321.29 | -0.88% | 1,135,700 |
| 2026-04-29 | 332.22 | 338.04 | 314.54 | 324.14 | -4.81% | 1,162,900 |
| 2026-04-28 | 348.69 | 351.65 | 339.27 | 340.51 | -2.09% | 635,300 |
| 2026-04-27 | 343.71 | 349.38 | 338.53 | 347.79 | +1.01% | 620,600 |
| 2026-04-24 | 348.83 | 350.76 | 341.23 | 344.30 | -1.06% | 627,800 |
| 2026-04-23 | 349.74 | 352.86 | 338.19 | 347.98 | -1.14% | 593,000 |
| 2026-04-22 | 358.39 | 362.12 | 349.82 | 352.01 | -0.40% | 481,500 |
| 2026-04-21 | 358.90 | 367.99 | 352.89 | 353.44 | -1.35% | 618,300 |
| 2026-04-20 | 361.08 | 366.87 | 357.38 | 358.29 | -1.27% | 486,700 |
| 2026-04-17 | 363.54 | 372.05 | 362.53 | 362.91 | +1.51% | 508,400 |
| 2026-04-16 | 357.61 | 360.39 | 354.18 | 357.52 | +0.13% | 393,200 |
| 2026-04-15 | 361.40 | 363.83 | 351.85 | 357.05 | -0.16% | 458,700 |
| 2026-04-14 | 350.75 | 358.45 | 350.67 | 357.61 | +2.02% | 643,100 |
| 2026-04-13 | 333.09 | 352.32 | 331.35 | 350.54 | +3.74% | 681,400 |
| 2026-04-10 | 335.45 | 338.73 | 330.19 | 337.90 | +0.88% | 450,600 |
| 2026-04-09 | 323.13 | 335.86 | 322.29 | 334.96 | +2.74% | 491,300 |
| 2026-04-08 | 322.98 | 331.90 | 320.63 | 326.02 | +6.23% | 743,100 |
| 2026-04-07 | 302.12 | 310.69 | 297.34 | 306.91 | +0.70% | 476,100 |
| 2026-04-06 | 304.79 | 309.89 | 302.36 | 304.79 | -0.05% | 349,100 |
| 2026-04-02 | 291.96 | 308.81 | 289.53 | 304.95 | +1.22% | 511,600 |
| 2026-04-01 | 303.36 | 309.82 | 300.46 | 301.28 | +0.93% | 657,300 |
| 2026-03-31 | 291.72 | 304.41 | 288.80 | 298.51 | +4.66% | 989,000 |
| 2026-03-30 | 282.96 | 288.20 | 280.38 | 285.22 | +2.21% | 409,400 |
| 2026-03-27 | 280.89 | 285.12 | 274.50 | 279.05 | -2.00% | 345,800 |
| 2026-03-26 | 282.57 | 291.54 | 282.57 | 284.75 | -0.74% | 340,500 |
| 2026-03-25 | 284.61 | 289.73 | 276.12 | 286.87 | +3.03% | 648,300 |
| 2026-03-24 | 276.00 | 280.48 | 273.83 | 278.43 | -0.25% | 789,600 |
| 2026-03-23 | 289.54 | 289.63 | 278.92 | 279.12 | +1.55% | 909,500 |
| 2026-03-20 | 274.25 | 277.95 | 271.00 | 274.87 | -0.01% | 793,600 |
| 2026-03-19 | 271.00 | 277.41 | 269.57 | 274.89 | -0.05% | 747,100 |
| 2026-03-18 | 283.02 | 284.94 | 274.63 | 275.03 | -1.31% | 885,600 |
| 2026-03-17 | 277.59 | 282.58 | 277.59 | 278.69 | +2.34% | 658,700 |
| 2026-03-16 | 275.00 | 280.72 | 270.75 | 272.32 | +1.52% | 726,000 |
| 2026-03-13 | 270.17 | 274.96 | 266.78 | 268.24 | +0.39% | 872,800 |
| 2026-03-12 | 281.80 | 284.39 | 265.87 | 267.19 | -7.33% | 1,403,400 |
| 2026-03-11 | 285.44 | 290.05 | 278.33 | 288.33 | +0.48% | 541,900 |
| 2026-03-10 | 288.63 | 293.00 | 282.19 | 286.95 | +0.41% | 521,000 |
| 2026-03-09 | 280.93 | 286.05 | 270.91 | 285.78 | -1.12% | 1,080,700 |
| 2026-03-06 | 294.96 | 295.94 | 280.66 | 289.02 | -4.54% | 964,400 |
| 2026-03-05 | 310.66 | 316.58 | 299.32 | 302.77 | -3.40% | 595,200 |
| 2026-03-04 | 310.28 | 317.41 | 308.82 | 313.43 | +1.84% | 499,000 |
| 2026-03-03 | 302.89 | 313.32 | 299.00 | 307.77 | -2.13% | 687,800 |
| 2026-03-02 | 299.61 | 316.96 | 298.47 | 314.48 | +1.83% | 479,900 |
| 2026-02-27 | 317.34 | 317.34 | 300.36 | 308.84 | -5.54% | 1,196,000 |
| 2026-02-26 | 322.13 | 328.42 | 318.21 | 326.95 | +2.51% | 515,200 |
| 2026-02-25 | 319.50 | 320.25 | 312.53 | 318.94 | +1.82% | 447,100 |
| 2026-02-24 | 303.90 | 318.22 | 299.91 | 313.24 | +2.61% | 720,600 |
| 2026-02-23 | 323.82 | 327.95 | 303.62 | 305.27 | -6.97% | 785,500 |
| 2026-02-20 | 324.01 | 332.20 | 319.09 | 328.14 | +0.39% | 444,100 |
| 2026-02-19 | 330.57 | 332.00 | 322.00 | 326.87 | -1.26% | 581,900 |
| 2026-02-18 | 321.94 | 334.71 | 321.94 | 331.04 | +3.45% | 575,800 |
| 2026-02-17 | 325.37 | 326.39 | 317.19 | 320.01 | -0.70% | 611,300 |
| 2026-02-13 | 321.62 | 328.71 | 314.42 | 322.28 | +0.97% | 604,600 |
| 2026-02-12 | 339.72 | 352.11 | 305.01 | 319.17 | -7.63% | 1,164,800 |
| 2026-02-11 | 363.16 | 366.23 | 344.53 | 345.55 | -4.59% | 494,300 |
| 2026-02-10 | 361.82 | 368.61 | 354.60 | 362.18 | +0.70% | 508,100 |
| 2026-02-09 | 357.00 | 369.64 | 353.20 | 359.65 | +0.54% | 556,700 |
| 2026-02-06 | 352.01 | 367.52 | 349.52 | 357.73 | +1.88% | 698,800 |
| 2026-02-05 | 342.60 | 357.87 | 333.25 | 351.14 | -1.46% | 998,300 |
| 2026-02-04 | 356.62 | 361.00 | 340.00 | 356.36 | +5.20% | 877,600 |
| 2026-02-03 | 354.51 | 357.65 | 334.82 | 338.73 | -4.50% | 680,700 |
| 2026-02-02 | 356.07 | 362.34 | 351.64 | 354.68 | +0.40% | 500,900 |
| 2026-01-30 | 352.55 | 360.41 | 350.07 | 353.27 | -0.74% | 406,500 |
| 2026-01-29 | 367.10 | 371.33 | 352.56 | 355.91 | -2.00% | 577,200 |
| 2026-01-28 | 364.60 | 365.64 | 357.68 | 363.18 | -0.09% | 307,400 |
| 2026-01-27 | 363.62 | 365.82 | 360.96 | 363.51 | -0.11% | 307,800 |
| 2026-01-26 | 369.74 | 369.74 | 363.19 | 363.90 | +0.52% | 364,900 |
| 2026-01-23 | 368.99 | 370.89 | 360.82 | 362.00 | -2.69% | 246,700 |
| 2026-01-22 | 377.84 | 377.96 | 370.49 | 372.00 | -0.07% | 220,900 |
| 2026-01-21 | 370.20 | 380.52 | 367.00 | 372.27 | +1.57% | 356,900 |
| 2026-01-20 | 367.50 | 379.88 | 352.00 | 366.50 | -3.26% | 348,000 |
| 2026-01-16 | 383.67 | 388.71 | 376.91 | 378.84 | -1.12% | 469,600 |
| 2026-01-15 | 368.98 | 384.11 | 367.50 | 383.12 | +4.52% | 413,600 |
| 2026-01-14 | 363.58 | 368.57 | 355.16 | 366.54 | +0.22% | 281,800 |
| 2026-01-13 | 370.66 | 371.99 | 363.04 | 365.72 | -1.34% | 285,300 |
| 2026-01-12 | 364.07 | 371.51 | 359.30 | 370.67 | +0.45% | 293,900 |
| 2026-01-09 | 366.88 | 374.77 | 360.81 | 369.01 | +0.91% | 326,300 |
| 2026-01-08 | 374.08 | 374.30 | 364.08 | 365.67 | -1.98% | 370,800 |
| 2026-01-07 | 373.97 | 376.35 | 368.60 | 373.05 | -0.26% | 373,900 |
| 2026-01-06 | 363.42 | 375.51 | 356.19 | 374.02 | +2.62% | 489,900 |
| 2026-01-05 | 351.30 | 373.47 | 351.30 | 364.47 | +3.76% | 491,500 |
| 2026-01-02 | 341.04 | 352.11 | 341.04 | 351.27 | +3.24% | 175,100 |
| 2025-12-31 | 342.97 | 346.00 | 338.95 | 340.25 | -0.99% | 210,700 |
| 2025-12-30 | 347.00 | 348.49 | 341.60 | 343.64 | -1.02% | 186,100 |
| 2025-12-29 | 351.20 | 352.12 | 343.81 | 347.19 | -1.42% | 172,700 |
| 2025-12-26 | 351.16 | 353.30 | 348.71 | 352.18 | +0.50% | 168,200 |
| 2025-12-24 | 347.23 | 352.87 | 342.58 | 350.42 | +0.56% | 94,500 |
| 2025-12-23 | 351.08 | 353.15 | 347.06 | 348.48 | -0.78% | 181,600 |
| 2025-12-22 | 345.00 | 352.63 | 344.85 | 351.23 | +2.59% | 304,300 |
| 2025-12-19 | 338.80 | 342.77 | 337.08 | 342.36 | +1.22% | 525,800 |
| 2025-12-18 | 338.45 | 343.09 | 336.28 | 338.25 | +1.27% | 295,700 |
| 2025-12-17 | 340.00 | 342.28 | 330.45 | 334.02 | -0.95% | 332,700 |
| 2025-12-16 | 336.62 | 339.19 | 332.50 | 337.22 | +0.16% | 415,600 |
| 2025-12-15 | 340.95 | 342.29 | 335.00 | 336.69 | -0.10% | 430,100 |
| 2025-12-12 | 346.46 | 346.46 | 331.61 | 337.03 | -2.22% | 401,000 |
| 2025-12-11 | 341.14 | 349.91 | 340.91 | 344.67 | -0.02% | 254,600 |
| 2025-12-10 | 339.47 | 346.54 | 334.25 | 344.73 | +1.39% | 339,900 |
| 2025-12-09 | 328.20 | 344.66 | 328.20 | 339.99 | +3.08% | 405,100 |
| 2025-12-08 | 322.25 | 336.18 | 319.69 | 329.83 | -0.56% | 331,200 |
| 2025-12-05 | 326.85 | 337.45 | 325.15 | 331.69 | +1.03% | 433,200 |
| 2025-12-04 | 328.00 | 332.44 | 325.55 | 328.30 | +0.28% | 456,000 |
| 2025-12-03 | 319.15 | 328.29 | 316.17 | 327.39 | +2.73% | 280,200 |
| 2025-12-02 | 319.71 | 321.67 | 315.24 | 318.70 | +0.49% | 309,100 |
| 2025-12-01 | 314.70 | 320.48 | 310.93 | 317.15 | -0.91% | 259,400 |
| 2025-11-28 | 318.24 | 322.82 | 311.89 | 320.07 | +0.87% | 177,400 |
| 2025-11-26 | 314.01 | 320.95 | 312.36 | 317.30 | +0.94% | 317,500 |
| 2025-11-25 | 309.89 | 315.79 | 308.27 | 314.35 | +1.78% | 331,300 |
| 2025-11-24 | 306.74 | 312.19 | 303.99 | 308.86 | +0.87% | 293,900 |
| 2025-11-21 | 298.39 | 308.76 | 296.93 | 306.20 | +3.50% | 395,000 |
| 2025-11-20 | 310.44 | 320.00 | 295.00 | 295.84 | -3.10% | 482,100 |
| 2025-11-19 | 299.01 | 309.59 | 299.01 | 305.31 | +1.86% | 429,000 |
| 2025-11-18 | 293.19 | 301.71 | 292.97 | 299.73 | +1.09% | 317,200 |
| 2025-11-17 | 306.24 | 310.47 | 293.63 | 296.49 | -3.66% | 368,600 |
| 2025-11-14 | 302.02 | 311.19 | 296.29 | 307.75 | +0.37% | 344,600 |
| 2025-11-13 | 318.28 | 322.66 | 303.46 | 306.61 | -4.53% | 369,400 |
| 2025-11-12 | 312.79 | 324.28 | 312.79 | 321.16 | +2.99% | 382,800 |
| 2025-11-11 | 309.26 | 313.79 | 307.51 | 311.83 | +0.87% | 167,700 |
| 2025-11-10 | 311.52 | 314.66 | 307.96 | 309.13 | +0.84% | 243,800 |
| 2025-11-07 | 298.99 | 306.98 | 293.44 | 306.54 | +1.21% | 522,600 |
| 2025-11-06 | 303.07 | 309.18 | 299.59 | 302.87 | -0.20% | 238,600 |
| 2025-11-05 | 296.22 | 306.92 | 295.31 | 303.48 | +1.97% | 292,300 |
| 2025-11-04 | 297.07 | 304.14 | 293.06 | 297.61 | -0.87% | 729,400 |
| 2025-11-03 | 292.52 | 300.73 | 291.22 | 300.21 | +1.92% | 474,600 |
| 2025-10-31 | 290.68 | 296.90 | 288.00 | 294.56 | +0.99% | 526,000 |
| 2025-10-30 | 288.00 | 299.79 | 288.00 | 291.66 | -0.28% | 595,600 |
| 2025-10-29 | 295.00 | 312.73 | 289.05 | 292.49 | -9.09% | 1,439,500 |
| 2025-10-28 | 331.59 | 332.49 | 321.51 | 321.75 | -2.59% | 494,400 |
| 2025-10-27 | 327.94 | 331.31 | 324.94 | 330.30 | +1.87% | 269,500 |
| 2025-10-24 | 321.70 | 326.20 | 321.10 | 324.24 | +2.05% | 267,600 |
| 2025-10-23 | 320.34 | 320.34 | 311.88 | 317.72 | +0.21% | 335,000 |
| 2025-10-22 | 319.78 | 322.22 | 313.84 | 317.07 | -0.98% | 202,500 |
| 2025-10-21 | 317.86 | 322.71 | 315.09 | 320.21 | -0.24% | 265,800 |
| 2025-10-20 | 319.33 | 325.20 | 314.54 | 320.97 | +1.87% | 264,800 |
| 2025-10-17 | 316.31 | 320.14 | 311.54 | 315.09 | -0.27% | 290,300 |
| 2025-10-16 | 324.58 | 325.93 | 309.36 | 315.95 | -2.42% | 601,100 |
| 2025-10-15 | 323.07 | 326.98 | 318.93 | 323.78 | +1.21% | 315,900 |
| 2025-10-14 | 310.23 | 322.16 | 310.04 | 319.91 | +1.35% | 364,200 |
| 2025-10-13 | 307.69 | 316.51 | 307.57 | 315.65 | +4.87% | 431,600 |
| 2025-10-10 | 315.72 | 316.59 | 299.48 | 300.99 | -4.13% | 657,300 |
| 2025-10-09 | 320.01 | 323.58 | 312.00 | 313.97 | -1.27% | 421,700 |
| 2025-10-08 | 325.45 | 327.07 | 317.93 | 318.00 | -1.90% | 365,400 |
| 2025-10-07 | 327.37 | 331.40 | 320.90 | 324.15 | -0.43% | 401,800 |
| 2025-10-06 | 331.83 | 333.20 | 318.73 | 325.54 | -1.07% | 475,900 |
| 2025-10-03 | 336.11 | 339.04 | 328.89 | 329.06 | -1.48% | 333,500 |
| 2025-10-02 | 331.50 | 335.93 | 329.82 | 334.01 | +0.94% | 354,900 |
| 2025-10-01 | 333.44 | 336.60 | 328.61 | 330.91 | -1.90% | 363,400 |
| 2025-09-30 | 341.43 | 343.01 | 331.95 | 337.32 | -0.97% | 455,700 |
| 2025-09-29 | 346.38 | 348.53 | 334.43 | 340.64 | -0.51% | 395,900 |
| 2025-09-26 | 339.08 | 345.78 | 339.08 | 342.39 | +1.33% | 237,200 |
| 2025-09-25 | 335.48 | 338.61 | 331.21 | 337.91 | -0.75% | 345,200 |
| 2025-09-24 | 356.81 | 358.01 | 338.05 | 340.47 | -4.00% | 563,900 |
| 2025-09-23 | 355.58 | 363.01 | 351.54 | 354.65 | +0.07% | 389,900 |
| 2025-09-22 | 353.76 | 355.62 | 350.20 | 354.39 | -0.42% | 403,900 |
| 2025-09-19 | 362.67 | 364.42 | 352.84 | 355.88 | -1.90% | 1,323,100 |
| 2025-09-18 | 351.98 | 362.79 | 351.98 | 362.79 | +4.15% | 575,300 |
| 2025-09-17 | 345.51 | 353.76 | 343.70 | 348.33 | +0.81% | 594,400 |
| 2025-09-16 | 347.36 | 347.47 | 341.33 | 345.52 | +0.13% | 382,200 |
| 2025-09-15 | 343.20 | 349.78 | 342.70 | 345.06 | +0.94% | 475,800 |
| 2025-09-12 | 343.00 | 344.21 | 340.15 | 341.86 | -0.43% | 300,900 |
| 2025-09-11 | 334.36 | 343.48 | 333.07 | 343.35 | +3.22% | 475,000 |
| 2025-09-10 | 326.55 | 332.84 | 324.12 | 332.64 | +2.26% | 416,900 |
| 2025-09-09 | 323.70 | 326.31 | 321.14 | 325.30 | +0.31% | 326,400 |
| 2025-09-08 | 320.40 | 325.85 | 320.09 | 324.30 | +1.73% | 369,800 |
| 2025-09-05 | 320.22 | 323.24 | 313.39 | 318.77 | +0.20% | 511,000 |
| 2025-09-04 | 314.20 | 320.12 | 312.39 | 318.14 | +1.67% | 489,200 |
| 2025-09-03 | 317.17 | 318.24 | 306.07 | 312.92 | -1.50% | 451,400 |
| 2025-09-02 | 313.47 | 318.03 | 309.50 | 317.67 | -1.21% | 339,600 |
| 2025-08-29 | 324.25 | 325.20 | 318.98 | 321.55 | -1.17% | 260,300 |
| 2025-08-28 | 325.36 | 327.50 | 323.23 | 325.35 | +0.34% | 298,000 |
| 2025-08-27 | 323.26 | 326.53 | 323.07 | 324.26 | -0.10% | 365,400 |
| 2025-08-26 | 318.07 | 325.12 | 316.46 | 324.59 | +1.96% | 359,000 |
| 2025-08-25 | 319.48 | 321.36 | 313.83 | 318.35 | -0.47% | 359,800 |
| 2025-08-22 | 308.58 | 322.76 | 306.81 | 319.86 | +4.87% | 570,700 |
| 2025-08-21 | 300.77 | 305.95 | 300.75 | 305.01 | +0.16% | 345,800 |
| 2025-08-20 | 300.00 | 304.80 | 293.53 | 304.51 | +0.89% | 482,800 |
| 2025-08-19 | 304.29 | 306.78 | 300.51 | 301.83 | -0.92% | 355,400 |
| 2025-08-18 | 307.35 | 308.01 | 303.48 | 304.64 | -1.00% | 315,700 |
| 2025-08-15 | 314.46 | 314.46 | 304.92 | 307.71 | -1.82% | 317,300 |
| 2025-08-14 | 311.43 | 313.99 | 310.40 | 313.41 | -0.46% | 238,700 |
| 2025-08-13 | 310.00 | 315.25 | 307.64 | 314.87 | +2.27% | 418,000 |
| 2025-08-12 | 299.14 | 308.21 | 297.08 | 307.88 | +4.10% | 365,600 |
| 2025-08-11 | 296.46 | 299.00 | 295.30 | 295.74 | +0.00% | 384,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.92%). Worst month: Mar (-7.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Evercore Partners Inc's (EVR) latest close?
305.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is EVR's 52-week high and low?
388.71 high and 265.87 low over the trailing 52 weeks, as of 2026-08-07.
What is Evercore Partners Inc's strongest and weakest month historically?
Historically, EVR's strongest calendar month has been Nov (average +9.92%) and its weakest Mar (average -7.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.