Evercore Inc. Class A Common Stockのデータ

Evercore Inc. Class A Common Stockの基本情報

名前 Evercore Inc. Class A Common Stock
ティッカー EVR
国 United States
上場年 2006.0
セクター Finance

Evercore Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.84 117.16 118.39 120.84 1398200.0 120.84
2021-02-12 120.63 117.14 118.31 117.41 557700.0 117.41
2021-02-11 118.94 115.45 118.0 118.92 419100.0 118.92
2021-02-10 118.25 115.56 115.99 116.91 463500.0 116.91
2021-02-09 116.92 113.49 116.31 116.5 488600.0 116.5
2021-02-08 117.97 108.19 108.75 117.26 994000.0 117.26
2021-02-05 117.37 114.65 116.5 114.81 486100.0 114.81
2021-02-04 119.55 113.97 119.0 115.48 690900.0 115.48
2021-02-03 126.58 118.25 125.0 119.15 912500.0 119.15
2021-02-02 116.58 114.03 114.96 114.52 407500.0 114.52
2021-02-01 113.02 109.03 109.62 112.81 807100.0 112.81
2021-01-29 112.03 107.87 111.39 109.1 499400.0 109.1
2021-01-28 112.18 107.66 108.48 111.56 603800.0 111.56
2021-01-27 107.5 103.5 107.14 106.57 590800.0 106.57
2021-01-26 114.05 108.81 113.99 109.23 443600.0 109.23
2021-01-25 114.83 111.16 114.05 112.99 444200.0 112.99
2021-01-22 115.18 113.1 113.68 114.56 225400.0 114.56
2021-01-21 119.1 114.6 118.52 114.83 306700.0 114.83
2021-01-20 121.46 117.97 120.88 118.52 360500.0 118.52
2021-01-19 121.24 118.75 119.41 120.47 286100.0 120.47
2021-01-15 119.44 115.83 116.42 118.77 323000.0 118.77
2021-01-14 118.94 117.36 118.58 118.09 390100.0 118.09
2021-01-13 119.81 115.67 119.34 117.28 395100.0 117.28
2021-01-12 120.07 117.0 117.36 119.07 315600.0 119.07
2021-01-11 116.68 114.3 115.16 116.17 280600.0 116.17
2021-01-08 119.5 114.41 119.28 115.94 393200.0 115.94
2021-01-07 120.63 117.01 117.14 119.0 426100.0 119.0
2021-01-06 116.73 110.54 111.5 116.29 483900.0 116.29
2021-01-05 110.77 107.68 107.69 109.27 473800.0 109.27
2021-01-04 110.78 107.13 110.06 108.08 247800.0 108.08
2020-12-31 110.81 109.0 109.53 109.64 313500.0 109.64
2020-12-30 111.5 109.38 110.19 109.67 240100.0 109.67
2020-12-29 111.33 108.96 111.22 110.36 260700.0 110.36
2020-12-28 112.19 110.72 111.5 111.57 230200.0 111.57
2020-12-24 111.27 110.0 111.01 110.46 109700.0 110.46
2020-12-23 111.52 108.97 108.97 110.3 299800.0 110.3
2020-12-22 108.8 107.41 108.8 108.1 345200.0 108.1
2020-12-21 108.69 105.22 107.21 108.29 352300.0 108.29
2020-12-18 108.47 106.66 107.0 108.06 721000.0 108.06
2020-12-17 106.87 104.64 105.32 106.76 280100.0 106.76
2020-12-16 105.38 103.38 103.9 105.26 470100.0 105.26
2020-12-15 104.17 102.0 103.16 102.61 471400.0 102.61
2020-12-14 104.65 101.29 103.65 102.18 325000.0 102.18
2020-12-11 101.25 98.81 98.81 101.05 484100.0 101.05
2020-12-10 100.24 96.43 96.76 99.94 301900.0 99.94
2020-12-09 98.84 96.78 97.88 98.23 404900.0 98.23
2020-12-08 97.48 94.02 94.02 97.0 332600.0 97.0
2020-12-07 95.93 93.55 94.0 95.13 255200.0 95.13
2020-12-04 96.11 94.67 95.22 94.95 346000.0 94.95
2020-12-03 95.27 92.64 93.62 95.09 390100.0 95.09
2020-12-02 93.53 92.29 92.32 93.0 191300.0 93.0
2020-12-01 94.07 92.31 94.0 93.0 316200.0 93.0
2020-11-30 92.93 90.29 91.76 90.93 487500.0 90.93
2020-11-27 93.42 91.32 92.67 92.2 98800.0 92.2
2020-11-25 92.97 90.64 91.99 92.41 394200.0 92.41
2020-11-24 94.66 92.27 92.49 93.4 313800.0 92.79
2020-11-23 91.88 88.6 89.51 91.27 220900.0 90.67
2020-11-20 88.57 87.16 87.98 88.31 196500.0 87.73
2020-11-19 88.55 87.25 87.82 88.49 166300.0 87.91
2020-11-18 90.69 88.28 89.18 88.31 334200.0 87.73
2020-11-17 89.55 87.57 87.88 88.84 309400.0 88.26
2020-11-16 89.61 86.92 89.29 88.69 370900.0 88.11
2020-11-13 87.18 84.91 85.74 86.78 322800.0 86.21
2020-11-12 85.57 83.61 84.6 84.52 212700.0 83.97
2020-11-11 87.94 85.24 87.62 85.66 273700.0 85.1
2020-11-10 89.04 86.81 87.18 87.23 467200.0 86.66
2020-11-09 88.59 85.8 86.26 86.91 731600.0 86.34
2020-11-06 84.1 80.93 84.1 81.8 340000.0 81.27
2020-11-05 84.97 82.41 82.89 83.61 510400.0 83.06
2020-11-04 85.15 80.32 80.96 82.23 479500.0 81.69
2020-11-03 81.63 78.83 81.24 80.15 392900.0 79.63
2020-11-02 80.74 78.95 80.43 79.99 420600.0 79.47
2020-10-30 79.9 77.72 79.53 79.54 425000.0 79.02
2020-10-29 80.31 77.37 78.29 79.8 275000.0 79.28
2020-10-28 81.27 78.03 80.33 78.23 453600.0 77.72
2020-10-27 83.38 81.1 82.0 82.0 552000.0 81.46
2020-10-26 83.99 81.13 83.01 82.33 690300.0 81.79
2020-10-23 84.74 83.47 83.47 84.16 511700.0 83.61
2020-10-22 83.92 80.27 82.05 83.06 590100.0 82.52
2020-10-21 84.44 79.43 80.13 82.37 738400.0 81.83
2020-10-20 80.54 77.72 77.97 77.73 562800.0 77.22
2020-10-19 79.47 77.33 78.8 77.72 378700.0 77.21
2020-10-16 79.35 77.56 77.93 78.41 362900.0 77.9
2020-10-15 78.22 75.02 75.02 78.14 360900.0 77.63
2020-10-14 78.09 76.17 76.2 76.42 467800.0 75.92
2020-10-13 76.91 74.22 74.82 76.05 712000.0 75.55
2020-10-12 76.15 74.15 74.35 75.57 458300.0 75.08
2020-10-09 74.28 73.08 73.48 73.83 425300.0 73.35
2020-10-08 72.37 70.65 71.0 72.23 271500.0 71.76
2020-10-07 71.75 69.5 71.15 70.19 469100.0 69.73
2020-10-06 72.44 69.52 71.28 70.18 298900.0 69.72
2020-10-05 70.69 69.75 70.0 70.43 349100.0 69.97
2020-10-02 69.24 65.86 66.4 69.01 402500.0 68.56
2020-10-01 66.8 65.26 66.29 66.15 395600.0 65.72
2020-09-30 65.7 64.11 64.11 65.46 414400.0 65.03
2020-09-29 64.75 63.09 63.45 63.51 1041100.0 63.1
2020-09-28 63.54 62.17 62.33 63.5 570900.0 63.09
2020-09-25 61.71 60.42 61.1 61.11 390600.0 60.71
2020-09-24 63.25 61.0 61.74 61.79 291400.0 61.39
2020-09-23 64.79 61.82 64.0 61.9 293700.0 61.5
2020-09-22 65.3 63.8 64.46 64.02 687600.0 63.6
2020-09-21 65.56 63.77 64.49 64.46 665600.0 64.04
2020-09-18 66.69 65.47 65.69 66.35 676100.0 65.92
2020-09-17 65.78 64.0 64.58 65.38 369600.0 64.95
2020-09-16 68.47 65.45 66.06 65.69 803800.0 65.26
2020-09-15 66.45 64.23 64.74 65.97 709600.0 65.54
2020-09-14 64.91 62.04 62.16 64.5 610300.0 64.08
2020-09-11 62.42 61.09 61.19 61.8 363800.0 61.4
2020-09-10 61.98 60.93 61.67 61.04 585700.0 60.64
2020-09-09 62.05 60.2 61.09 61.38 558600.0 60.98
2020-09-08 62.02 60.64 62.02 60.87 469000.0 60.47
2020-09-04 64.41 61.72 64.22 63.08 258000.0 62.67
2020-09-03 65.03 62.41 64.13 62.84 276200.0 62.43
2020-09-02 63.95 62.22 63.25 63.72 503700.0 63.3
2020-09-01 63.2 60.64 61.31 62.84 300000.0 62.43
2020-08-31 63.35 61.87 62.86 61.88 459100.0 61.48
2020-08-28 63.25 62.03 63.25 62.71 738000.0 62.3
2020-08-27 64.33 62.67 63.04 62.71 370800.0 62.3
2020-08-26 64.24 63.37 63.79 63.55 289700.0 62.56
2020-08-25 64.86 63.35 64.45 63.85 215000.0 62.85
2020-08-24 63.87 61.66 62.17 63.87 232400.0 62.87
2020-08-21 62.6 61.76 62.04 61.83 230100.0 60.87
2020-08-20 62.9 61.82 62.2 62.2 557900.0 61.23
2020-08-19 63.72 62.61 62.74 63.14 360600.0 62.16
2020-08-18 63.22 62.5 62.7 62.94 213900.0 61.96
2020-08-17 64.29 62.33 64.12 62.88 496300.0 61.9
2020-08-14 64.77 62.84 62.99 64.21 238200.0 63.21
2020-08-13 64.33 63.02 64.3 63.35 376900.0 62.36
2020-08-12 66.17 64.31 65.73 65.01 500800.0 64.0
2020-08-11 66.36 64.31 64.31 64.75 607000.0 63.74
2020-08-10 63.04 62.07 62.24 62.61 439000.0 61.63
2020-08-07 62.08 59.54 59.8 61.96 338200.0 60.99
2020-08-06 60.44 59.16 59.58 60.37 365800.0 59.43
2020-08-05 61.28 59.28 59.5 60.09 614100.0 59.15
2020-08-04 57.74 56.62 57.11 57.51 367500.0 56.61
2020-08-03 57.52 55.31 55.59 57.41 490600.0 56.51
2020-07-31 55.37 54.31 55.13 55.3 345100.0 54.44
2020-07-30 55.78 53.87 55.03 55.1 388400.0 54.24
2020-07-29 56.31 54.84 55.02 56.24 598800.0 55.36
2020-07-28 56.69 54.98 56.45 55.18 376900.0 54.32
2020-07-27 56.94 55.18 56.13 56.58 405200.0 55.7
2020-07-24 57.92 56.23 57.75 56.57 341700.0 55.69
2020-07-23 58.07 56.14 56.95 57.59 558800.0 56.69
2020-07-22 58.0 54.1 57.4 57.01 1206300.0 56.12
2020-07-21 60.1 57.45 57.65 59.34 499000.0 58.41
2020-07-20 57.55 56.27 56.78 57.21 532200.0 56.32
2020-07-17 58.26 57.1 58.12 57.21 233500.0 56.32
2020-07-16 59.19 57.38 57.89 58.26 238100.0 57.35
2020-07-15 59.02 56.31 56.99 58.57 351000.0 57.66
2020-07-14 55.68 54.27 55.18 55.48 559600.0 54.61
2020-07-13 56.75 54.53 56.46 55.35 345400.0 54.49
2020-07-10 55.5 53.01 53.57 55.34 495200.0 54.48
2020-07-09 56.07 53.55 56.01 53.7 486400.0 52.86
2020-07-08 56.88 55.37 55.68 56.74 408700.0 55.85
2020-07-07 57.95 55.42 57.69 55.53 471100.0 54.66
2020-07-06 59.29 57.78 58.88 58.51 407900.0 57.6
2020-07-02 58.41 57.2 57.62 57.29 317800.0 56.4
2020-07-01 59.76 56.01 59.26 56.09 520300.0 55.22
2020-06-30 59.18 56.81 56.89 58.92 585100.0 58.0
2020-06-29 57.48 55.86 56.36 57.32 440900.0 56.43
2020-06-26 57.77 55.13 57.77 55.58 1033700.0 54.71
2020-06-25 58.71 56.51 56.55 58.63 445500.0 57.72
2020-06-24 57.66 56.42 57.51 56.99 788500.0 56.1
2020-06-23 59.03 57.01 58.51 58.37 563800.0 57.46
2020-06-22 58.1 56.81 57.29 57.57 464500.0 56.67
2020-06-19 60.32 57.43 59.84 57.75 1013400.0 56.85
2020-06-18 60.43 58.49 58.77 59.04 482000.0 58.12
2020-06-17 61.55 59.58 61.44 59.81 309500.0 58.88
2020-06-16 63.53 60.05 62.96 61.59 390800.0 60.63
2020-06-15 60.48 55.73 55.76 59.77 466300.0 58.84
2020-06-12 58.82 56.76 58.71 58.38 384200.0 57.47
2020-06-11 60.08 55.81 58.52 55.93 702600.0 55.06
2020-06-10 65.02 61.93 65.02 62.25 633000.0 61.28
2020-06-09 65.92 64.18 65.02 65.06 515100.0 64.05
2020-06-08 67.64 66.02 66.31 67.36 459500.0 66.31
2020-06-05 68.5 64.36 68.0 64.62 508300.0 63.61
2020-06-04 63.22 60.25 61.44 63.21 778300.0 62.22
2020-06-03 61.81 58.69 59.99 61.79 470000.0 60.83
2020-06-02 58.68 56.4 56.43 58.0 540900.0 57.1
2020-06-01 57.06 54.7 55.44 55.88 464600.0 55.01
2020-05-29 56.31 54.61 55.7 55.11 389200.0 54.25
2020-05-28 60.29 56.59 60.29 56.94 502900.0 56.05
2020-05-27 60.05 57.08 59.04 59.92 666500.0 58.41
2020-05-26 57.1 54.69 55.24 56.1 489000.0 54.69
2020-05-22 52.89 51.89 52.54 52.61 367300.0 51.29
2020-05-21 53.2 52.15 52.29 52.24 332400.0 50.93
2020-05-20 53.34 52.16 52.5 52.6 439800.0 51.28
2020-05-19 54.1 51.19 53.41 51.19 279500.0 49.9
2020-05-18 54.05 51.37 52.14 53.78 520600.0 52.43
2020-05-15 49.41 47.04 47.77 49.25 936000.0 48.01
2020-05-14 48.22 44.41 46.48 48.15 528900.0 46.94
2020-05-13 49.93 46.83 49.75 47.81 609000.0 46.61
2020-05-12 52.07 50.14 52.05 50.39 532300.0 49.12
2020-05-11 52.16 50.78 51.27 51.56 398700.0 50.26
2020-05-08 52.81 51.34 51.53 52.52 455800.0 51.2
2020-05-07 50.92 48.67 48.67 50.35 576700.0 49.08
2020-05-06 49.46 47.6 49.01 47.85 419600.0 46.65
2020-05-05 50.93 48.45 50.68 48.48 368100.0 47.26
2020-05-04 49.86 48.36 49.55 49.5 411700.0 48.26
2020-05-01 50.85 49.11 50.18 49.93 546800.0 48.68
2020-04-30 52.93 51.47 52.55 51.6 665600.0 50.3
2020-04-29 55.29 52.89 53.72 53.79 573000.0 52.44
2020-04-28 53.67 50.08 52.61 51.45 558200.0 50.16
2020-04-27 51.76 47.95 48.83 50.83 633900.0 49.55
2020-04-24 50.24 46.26 50.24 47.61 739900.0 46.41
2020-04-23 51.67 48.01 48.47 49.59 627100.0 48.34
2020-04-22 54.44 47.12 52.17 48.25 831000.0 47.04
2020-04-21 51.98 50.42 51.27 51.27 558600.0 49.98
2020-04-20 55.9 52.39 53.97 53.21 430100.0 51.87
2020-04-17 55.5 52.86 53.57 55.16 559000.0 53.77
2020-04-16 51.34 48.72 51.25 50.96 495500.0 49.68
2020-04-15 51.58 50.13 50.14 51.13 661300.0 49.85
2020-04-14 56.24 52.64 55.92 52.98 606600.0 51.65
2020-04-13 55.67 52.82 55.67 54.56 397100.0 53.19
2020-04-09 59.14 54.45 56.38 55.98 866700.0 54.57
2020-04-08 55.98 53.09 53.27 55.78 646600.0 54.38
2020-04-07 54.21 50.95 51.71 52.96 1150800.0 51.63
2020-04-06 50.55 47.34 49.83 49.26 845800.0 48.02
2020-04-03 48.53 45.89 47.19 47.31 684400.0 46.12
2020-04-02 47.58 45.05 45.27 47.17 540900.0 45.98
2020-04-01 45.7 42.71 43.31 45.62 699600.0 44.47
2020-03-31 46.71 45.01 45.94 46.06 460300.0 44.9
2020-03-30 47.04 44.27 46.07 46.69 682200.0 45.52
2020-03-27 47.61 43.47 44.18 46.51 598000.0 45.34
2020-03-26 47.85 44.72 44.84 46.58 696900.0 45.41
2020-03-25 49.03 42.34 44.66 44.17 973200.0 43.06
2020-03-24 43.91 38.03 38.43 43.79 962200.0 42.69
2020-03-23 36.73 34.55 36.02 35.98 808500.0 35.08
2020-03-20 41.01 35.45 39.78 35.75 954500.0 34.85
2020-03-19 39.91 33.25 35.4 39.47 786600.0 38.48
2020-03-18 40.51 33.26 39.58 35.78 885600.0 34.88
2020-03-17 43.78 40.0 42.5 42.18 1068100.0 41.12
2020-03-16 46.27 41.56 41.56 41.8 944900.0 40.75
2020-03-13 49.4 44.88 47.6 49.4 859500.0 48.16
2020-03-12 48.15 43.52 46.88 43.76 812600.0 42.66
2020-03-11 54.84 50.85 53.98 51.75 581300.0 50.45
2020-03-10 56.76 52.85 56.58 55.35 699300.0 53.96
2020-03-09 56.58 52.91 54.25 53.32 593600.0 51.98
2020-03-06 62.38 59.41 59.44 61.67 609100.0 60.12
2020-03-05 65.02 61.34 65.0 62.22 462600.0 60.66
2020-03-04 67.11 64.39 66.21 66.93 752200.0 65.25
2020-03-03 69.25 64.75 68.01 65.15 939900.0 63.51
2020-03-02 68.09 64.81 66.99 68.05 537800.0 66.34
2020-02-28 67.57 64.44 66.16 66.62 1787400.0 64.95
2020-02-27 70.93 66.57 68.17 68.73 1497200.0 67.0
2020-02-26 75.06 70.77 74.24 70.8 876000.0 68.46
2020-02-25 77.24 73.36 77.0 73.88 830200.0 71.43
2020-02-24 77.3 75.64 75.84 76.74 867200.0 74.2
2020-02-21 81.49 79.04 81.03 79.14 392200.0 76.52
2020-02-20 83.91 81.26 81.26 81.63 524800.0 78.93
2020-02-19 82.05 80.69 80.91 81.62 385400.0 78.92
2020-02-18 81.01 79.44 80.01 80.4 563200.0 77.74