NYSE - Delayed Quote • USD
Evercore Inc. (EVR)
At close: 4:00 PM EDT
After hours: 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 176.40 | 191.36 | 175.24 | 186.59 | 186.59 | 1,309,107 |
Apr 23, 2024 | 192.55 | 198.46 | 192.50 | 196.10 | 196.10 | 513,000 |
Apr 22, 2024 | 187.83 | 193.32 | 185.67 | 192.08 | 192.08 | 382,300 |
Apr 19, 2024 | 185.58 | 187.69 | 184.77 | 186.36 | 186.36 | 294,800 |
Apr 18, 2024 | 186.45 | 187.70 | 184.05 | 185.29 | 185.29 | 222,700 |
Apr 17, 2024 | 186.60 | 188.37 | 185.50 | 185.50 | 185.50 | 369,000 |
Apr 16, 2024 | 185.28 | 186.00 | 182.92 | 184.67 | 184.67 | 207,000 |
Apr 15, 2024 | 192.93 | 193.94 | 184.52 | 185.86 | 185.86 | 236,700 |
Apr 12, 2024 | 192.22 | 193.19 | 189.20 | 190.90 | 190.90 | 505,600 |
Apr 11, 2024 | 192.46 | 194.35 | 189.50 | 194.09 | 194.09 | 381,800 |
Apr 10, 2024 | 190.12 | 193.18 | 188.79 | 191.40 | 191.40 | 325,500 |
Apr 9, 2024 | 195.31 | 195.86 | 192.66 | 193.85 | 193.85 | 324,200 |
Apr 8, 2024 | 195.31 | 196.81 | 194.23 | 195.61 | 195.61 | 197,600 |
Apr 5, 2024 | 191.46 | 193.96 | 190.87 | 193.40 | 193.40 | 263,800 |
Apr 4, 2024 | 194.41 | 195.56 | 190.10 | 190.95 | 190.95 | 292,900 |
Apr 3, 2024 | 190.60 | 192.88 | 190.44 | 192.67 | 192.67 | 292,600 |
Apr 2, 2024 | 187.54 | 189.30 | 186.88 | 188.76 | 188.76 | 320,500 |
Apr 1, 2024 | 192.59 | 192.90 | 188.29 | 189.25 | 189.25 | 284,100 |
Mar 28, 2024 | 193.17 | 193.50 | 191.43 | 192.59 | 192.59 | 356,500 |
Mar 27, 2024 | 191.53 | 193.41 | 190.60 | 192.21 | 192.21 | 420,600 |
Mar 26, 2024 | 192.84 | 193.86 | 190.16 | 190.25 | 190.25 | 425,900 |
Mar 25, 2024 | 191.76 | 194.56 | 191.76 | 192.36 | 192.36 | 189,900 |
Mar 22, 2024 | 195.17 | 195.30 | 190.94 | 192.08 | 192.08 | 182,500 |
Mar 21, 2024 | 193.99 | 198.99 | 192.48 | 195.12 | 195.12 | 464,500 |
Mar 20, 2024 | 189.92 | 192.67 | 186.25 | 192.15 | 192.15 | 308,200 |
Mar 19, 2024 | 187.06 | 190.69 | 187.06 | 190.60 | 190.60 | 298,300 |
Mar 18, 2024 | 189.53 | 190.65 | 187.89 | 187.94 | 187.94 | 241,100 |
Mar 15, 2024 | 188.71 | 191.18 | 188.33 | 189.27 | 189.27 | 769,700 |
Mar 14, 2024 | 193.54 | 193.96 | 188.27 | 189.97 | 189.97 | 360,700 |
Mar 13, 2024 | 191.30 | 195.46 | 190.99 | 194.69 | 194.69 | 326,000 |
Mar 12, 2024 | 193.75 | 194.55 | 190.59 | 190.73 | 190.73 | 301,800 |
Mar 11, 2024 | 195.45 | 195.78 | 193.00 | 193.55 | 193.55 | 713,700 |
Mar 8, 2024 | 195.00 | 198.04 | 194.79 | 196.33 | 196.33 | 814,800 |
Mar 7, 2024 | 195.00 | 195.12 | 192.60 | 194.23 | 194.23 | 374,000 |
Mar 6, 2024 | 194.66 | 194.73 | 191.66 | 194.02 | 194.02 | 513,100 |
Mar 5, 2024 | 189.66 | 194.20 | 189.66 | 194.17 | 194.17 | 509,200 |
Mar 4, 2024 | 186.53 | 191.98 | 186.53 | 190.84 | 190.84 | 380,300 |
Mar 1, 2024 | 187.19 | 188.53 | 185.71 | 186.29 | 186.29 | 378,300 |
Feb 29, 2024 | 185.33 | 187.60 | 184.62 | 187.08 | 187.08 | 364,900 |
Feb 28, 2024 | 182.43 | 184.32 | 182.37 | 183.75 | 183.75 | 242,200 |
Feb 27, 2024 | 182.43 | 183.15 | 180.33 | 183.09 | 183.09 | 237,000 |
Feb 26, 2024 | 182.75 | 184.09 | 181.57 | 182.16 | 182.16 | 178,400 |
Feb 23, 2024 | 185.06 | 186.52 | 183.00 | 183.01 | 183.01 | 152,300 |
Feb 22, 2024 | 0.76 Dividend | |||||
Feb 22, 2024 | 182.10 | 184.70 | 181.19 | 184.53 | 184.53 | 309,200 |
Feb 21, 2024 | 180.80 | 181.35 | 179.70 | 181.27 | 180.51 | 283,500 |
Feb 20, 2024 | 182.28 | 184.90 | 181.22 | 181.89 | 181.13 | 231,100 |
Feb 16, 2024 | 185.23 | 186.92 | 184.29 | 184.43 | 183.66 | 292,900 |
Feb 15, 2024 | 184.03 | 186.81 | 182.99 | 185.57 | 184.79 | 315,000 |
Feb 14, 2024 | 183.00 | 184.67 | 180.92 | 182.79 | 182.02 | 454,000 |
Feb 13, 2024 | 178.32 | 182.21 | 178.00 | 180.50 | 179.74 | 530,500 |
Feb 12, 2024 | 178.91 | 183.99 | 178.91 | 183.47 | 182.70 | 425,500 |
Feb 9, 2024 | 175.93 | 178.76 | 175.50 | 178.49 | 177.74 | 478,100 |
Feb 8, 2024 | 170.87 | 176.16 | 170.28 | 175.88 | 175.14 | 531,200 |
Feb 7, 2024 | 168.04 | 173.81 | 168.04 | 172.25 | 171.53 | 793,900 |
Feb 6, 2024 | 174.41 | 176.10 | 172.01 | 173.61 | 172.88 | 340,600 |
Feb 5, 2024 | 175.40 | 175.98 | 173.08 | 174.83 | 174.10 | 324,800 |
Feb 2, 2024 | 174.48 | 179.28 | 173.61 | 176.83 | 176.09 | 473,100 |
Feb 1, 2024 | 173.22 | 175.09 | 168.60 | 175.04 | 174.31 | 526,500 |
Jan 31, 2024 | 181.07 | 182.00 | 171.12 | 171.73 | 171.01 | 612,900 |
Jan 30, 2024 | 174.37 | 177.10 | 173.15 | 176.25 | 175.51 | 449,300 |
Jan 29, 2024 | 173.37 | 176.54 | 173.34 | 175.82 | 175.08 | 285,300 |
Jan 26, 2024 | 176.64 | 176.84 | 173.75 | 173.89 | 173.16 | 191,000 |
Jan 25, 2024 | 177.45 | 177.59 | 175.13 | 175.74 | 175.00 | 474,100 |
Jan 24, 2024 | 177.56 | 177.86 | 174.04 | 174.82 | 174.09 | 180,000 |
Jan 23, 2024 | 175.89 | 176.41 | 172.50 | 175.44 | 174.70 | 239,600 |
Jan 22, 2024 | 172.99 | 176.02 | 172.91 | 175.27 | 174.54 | 257,300 |
Jan 19, 2024 | 171.01 | 171.86 | 169.36 | 171.84 | 171.12 | 207,800 |
Jan 18, 2024 | 170.80 | 170.80 | 167.90 | 170.01 | 169.30 | 152,700 |
Jan 17, 2024 | 167.04 | 169.53 | 167.04 | 169.34 | 168.63 | 191,800 |
Jan 16, 2024 | 166.14 | 169.62 | 165.07 | 169.56 | 168.85 | 335,500 |
Jan 12, 2024 | 168.97 | 169.05 | 165.87 | 167.95 | 167.25 | 199,300 |
Jan 11, 2024 | 167.54 | 167.54 | 165.28 | 167.11 | 166.41 | 224,600 |
Jan 10, 2024 | 168.93 | 169.51 | 167.67 | 168.03 | 167.33 | 177,300 |
Jan 9, 2024 | 169.57 | 169.57 | 165.57 | 168.70 | 167.99 | 265,900 |
Jan 8, 2024 | 167.37 | 172.57 | 167.23 | 172.44 | 171.72 | 217,900 |
Jan 5, 2024 | 163.51 | 167.23 | 162.72 | 166.59 | 165.89 | 275,500 |
Jan 4, 2024 | 163.56 | 166.00 | 162.73 | 163.86 | 163.17 | 320,200 |
Jan 3, 2024 | 167.18 | 167.18 | 163.32 | 163.68 | 162.99 | 293,500 |
Jan 2, 2024 | 169.68 | 170.16 | 167.23 | 168.74 | 168.03 | 195,100 |
Dec 29, 2023 | 172.50 | 173.29 | 170.89 | 171.05 | 170.33 | 259,100 |
Dec 28, 2023 | 173.08 | 173.95 | 172.11 | 173.10 | 172.37 | 104,800 |
Dec 27, 2023 | 172.08 | 174.04 | 171.82 | 173.41 | 172.68 | 114,300 |
Dec 26, 2023 | 169.45 | 171.89 | 169.39 | 171.50 | 170.78 | 95,100 |
Dec 22, 2023 | 169.66 | 170.89 | 168.78 | 169.09 | 168.38 | 197,200 |
Dec 21, 2023 | 167.58 | 169.17 | 165.88 | 168.65 | 167.94 | 151,500 |
Dec 20, 2023 | 166.68 | 169.82 | 165.72 | 165.74 | 165.05 | 358,000 |
Dec 19, 2023 | 165.05 | 167.94 | 164.16 | 167.20 | 166.50 | 221,200 |
Dec 18, 2023 | 165.42 | 166.02 | 164.17 | 164.81 | 164.12 | 146,100 |
Dec 15, 2023 | 163.64 | 165.70 | 162.38 | 164.68 | 163.99 | 468,100 |
Dec 14, 2023 | 163.34 | 166.48 | 162.45 | 164.48 | 163.79 | 365,300 |
Dec 13, 2023 | 155.70 | 161.23 | 155.42 | 160.52 | 159.85 | 345,500 |
Dec 12, 2023 | 153.82 | 157.73 | 153.35 | 155.72 | 155.07 | 301,300 |
Dec 11, 2023 | 154.92 | 155.07 | 153.23 | 153.72 | 153.08 | 200,300 |
Dec 8, 2023 | 151.73 | 154.88 | 151.29 | 154.77 | 154.12 | 269,200 |
Dec 7, 2023 | 151.57 | 153.32 | 149.98 | 152.16 | 151.52 | 176,200 |
Dec 6, 2023 | 152.52 | 155.24 | 151.00 | 151.25 | 150.62 | 161,800 |
Dec 5, 2023 | 151.38 | 152.52 | 150.16 | 151.78 | 151.14 | 183,100 |
Dec 4, 2023 | 149.50 | 153.31 | 149.50 | 152.56 | 151.92 | 283,100 |
Dec 1, 2023 | 146.99 | 150.41 | 146.56 | 149.89 | 149.26 | 207,100 |
Nov 30, 2023 | 147.82 | 149.57 | 147.07 | 147.55 | 146.93 | 267,100 |
Nov 29, 2023 | 147.33 | 149.11 | 147.07 | 147.54 | 146.92 | 307,100 |
Nov 28, 2023 | 147.50 | 147.71 | 146.02 | 146.52 | 145.91 | 250,000 |
Nov 27, 2023 | 146.35 | 147.58 | 145.12 | 147.35 | 146.73 | 282,100 |
Nov 24, 2023 | 145.77 | 146.97 | 143.40 | 146.90 | 146.28 | 74,200 |
Nov 22, 2023 | 0.76 Dividend | |||||
Nov 22, 2023 | 144.39 | 145.69 | 143.88 | 145.67 | 145.06 | 121,700 |
Nov 21, 2023 | 144.93 | 145.68 | 143.97 | 144.02 | 142.66 | 138,400 |
Nov 20, 2023 | 144.11 | 145.51 | 142.46 | 145.39 | 144.02 | 139,300 |
Nov 17, 2023 | 143.00 | 145.37 | 142.62 | 144.43 | 143.07 | 235,400 |
Nov 16, 2023 | 144.43 | 144.94 | 140.65 | 142.15 | 140.81 | 286,200 |
Nov 15, 2023 | 146.24 | 147.72 | 144.16 | 144.50 | 143.13 | 421,200 |
Nov 14, 2023 | 142.65 | 148.00 | 142.65 | 146.73 | 145.34 | 503,500 |
Nov 13, 2023 | 137.80 | 140.11 | 137.16 | 139.26 | 137.94 | 168,700 |
Nov 10, 2023 | 137.57 | 139.19 | 136.03 | 138.54 | 137.23 | 155,800 |
Nov 9, 2023 | 139.26 | 139.26 | 136.95 | 137.06 | 135.77 | 203,200 |
Nov 8, 2023 | 139.16 | 139.91 | 138.31 | 138.34 | 137.03 | 215,200 |
Nov 7, 2023 | 138.35 | 140.25 | 138.26 | 139.61 | 138.29 | 205,600 |
Nov 6, 2023 | 141.62 | 141.62 | 137.41 | 138.97 | 137.66 | 180,500 |
Nov 3, 2023 | 138.41 | 141.74 | 136.66 | 141.40 | 140.06 | 336,900 |
Nov 2, 2023 | 133.85 | 136.97 | 132.78 | 136.92 | 135.63 | 199,800 |
Nov 1, 2023 | 130.64 | 132.18 | 129.76 | 132.01 | 130.76 | 418,300 |
Oct 31, 2023 | 129.87 | 131.05 | 129.12 | 130.18 | 128.95 | 328,900 |
Oct 30, 2023 | 127.84 | 130.26 | 126.22 | 129.49 | 128.27 | 218,700 |
Oct 27, 2023 | 127.63 | 128.36 | 126.16 | 126.70 | 125.50 | 253,300 |
Oct 26, 2023 | 126.39 | 130.17 | 125.74 | 127.51 | 126.31 | 338,500 |
Oct 25, 2023 | 130.00 | 131.81 | 124.53 | 126.39 | 125.20 | 622,100 |
Oct 24, 2023 | 131.74 | 132.40 | 130.05 | 131.00 | 129.76 | 322,200 |
Oct 23, 2023 | 128.88 | 132.50 | 128.57 | 130.89 | 129.65 | 361,500 |
Oct 20, 2023 | 131.03 | 132.05 | 129.22 | 129.67 | 128.44 | 173,500 |
Oct 19, 2023 | 133.10 | 133.70 | 130.48 | 130.91 | 129.67 | 296,400 |
Oct 18, 2023 | 133.25 | 134.51 | 131.79 | 133.24 | 131.98 | 415,400 |
Oct 17, 2023 | 132.03 | 136.02 | 131.36 | 135.61 | 134.33 | 309,800 |
Oct 16, 2023 | 133.30 | 134.37 | 132.56 | 132.77 | 131.52 | 185,400 |
Oct 13, 2023 | 131.46 | 132.31 | 129.77 | 131.20 | 129.96 | 255,300 |
Oct 12, 2023 | 135.43 | 135.43 | 130.95 | 131.05 | 129.81 | 177,100 |
Oct 11, 2023 | 134.63 | 135.85 | 133.44 | 134.89 | 133.62 | 180,900 |
Oct 10, 2023 | 135.48 | 135.98 | 133.85 | 133.95 | 132.68 | 130,700 |
Oct 9, 2023 | 131.85 | 134.71 | 131.38 | 134.32 | 133.05 | 180,300 |
Oct 6, 2023 | 132.62 | 134.73 | 131.60 | 133.11 | 131.85 | 183,500 |
Oct 5, 2023 | 131.69 | 134.01 | 131.08 | 133.37 | 132.11 | 178,600 |
Oct 4, 2023 | 131.18 | 132.21 | 129.82 | 132.13 | 130.88 | 232,000 |
Oct 3, 2023 | 133.09 | 133.09 | 128.68 | 131.18 | 129.94 | 316,800 |
Oct 2, 2023 | 137.57 | 137.57 | 133.26 | 134.24 | 132.97 | 234,700 |
Sep 29, 2023 | 140.03 | 140.42 | 137.19 | 137.88 | 136.58 | 216,700 |
Sep 28, 2023 | 136.81 | 139.75 | 136.79 | 139.04 | 137.73 | 172,400 |
Sep 27, 2023 | 136.09 | 137.57 | 135.22 | 137.03 | 135.74 | 241,800 |
Sep 26, 2023 | 137.09 | 137.78 | 134.26 | 135.66 | 134.38 | 306,200 |
Sep 25, 2023 | 136.16 | 138.68 | 136.16 | 138.16 | 136.85 | 189,700 |
Sep 22, 2023 | 138.52 | 140.19 | 135.50 | 136.57 | 135.28 | 281,700 |
Sep 21, 2023 | 140.00 | 140.00 | 136.56 | 138.06 | 136.76 | 480,600 |
Sep 20, 2023 | 145.21 | 146.03 | 140.78 | 141.03 | 139.70 | 385,600 |
Sep 19, 2023 | 146.35 | 146.99 | 143.68 | 144.20 | 142.84 | 265,200 |
Sep 18, 2023 | 144.81 | 146.54 | 142.62 | 145.97 | 144.59 | 312,700 |
Sep 15, 2023 | 142.64 | 145.25 | 141.83 | 144.83 | 143.46 | 772,200 |
Sep 14, 2023 | 141.86 | 144.26 | 141.50 | 143.37 | 142.02 | 529,200 |
Sep 13, 2023 | 140.27 | 140.88 | 138.41 | 140.77 | 139.44 | 456,200 |
Sep 12, 2023 | 137.68 | 139.84 | 137.68 | 139.64 | 138.32 | 240,100 |
Sep 11, 2023 | 140.48 | 140.85 | 137.53 | 137.86 | 136.56 | 318,900 |
Sep 8, 2023 | 137.95 | 139.85 | 136.25 | 139.83 | 138.51 | 259,700 |
Sep 7, 2023 | 137.33 | 138.40 | 135.96 | 137.54 | 136.24 | 268,800 |
Sep 6, 2023 | 137.86 | 139.95 | 136.27 | 138.28 | 136.97 | 275,900 |
Sep 5, 2023 | 140.00 | 140.02 | 137.13 | 138.33 | 137.02 | 336,600 |
Sep 1, 2023 | 141.56 | 143.37 | 141.14 | 141.48 | 140.14 | 281,800 |
Aug 31, 2023 | 140.15 | 141.45 | 139.51 | 140.05 | 138.73 | 218,200 |
Aug 30, 2023 | 140.81 | 141.92 | 140.01 | 140.49 | 139.16 | 189,200 |
Aug 29, 2023 | 137.39 | 140.80 | 137.39 | 140.61 | 139.28 | 241,200 |
Aug 28, 2023 | 134.36 | 137.88 | 134.36 | 137.62 | 136.32 | 257,300 |
Aug 25, 2023 | 134.02 | 135.10 | 131.67 | 134.22 | 132.95 | 197,800 |
Aug 24, 2023 | 0.76 Dividend | |||||
Aug 24, 2023 | 131.45 | 134.10 | 130.25 | 133.34 | 132.08 | 194,700 |
Aug 23, 2023 | 131.73 | 133.50 | 131.56 | 132.76 | 130.75 | 205,400 |
Aug 22, 2023 | 129.84 | 132.42 | 129.71 | 131.27 | 129.29 | 284,800 |
Aug 21, 2023 | 133.53 | 134.65 | 131.95 | 133.35 | 131.33 | 229,500 |
Aug 18, 2023 | 130.11 | 133.38 | 130.11 | 133.14 | 131.13 | 140,000 |
Aug 17, 2023 | 133.29 | 134.07 | 131.29 | 131.40 | 129.41 | 178,500 |
Aug 16, 2023 | 133.53 | 134.46 | 132.56 | 133.07 | 131.06 | 182,300 |
Aug 15, 2023 | 135.46 | 135.70 | 133.63 | 133.83 | 131.81 | 123,200 |
Aug 14, 2023 | 137.71 | 137.71 | 136.00 | 137.07 | 135.00 | 135,400 |
Aug 11, 2023 | 137.83 | 139.11 | 136.58 | 138.13 | 136.04 | 169,000 |
Aug 10, 2023 | 138.05 | 140.35 | 137.25 | 138.01 | 135.92 | 271,200 |
Aug 9, 2023 | 138.39 | 138.39 | 136.61 | 136.81 | 134.74 | 213,600 |
Aug 8, 2023 | 137.81 | 138.56 | 135.97 | 138.06 | 135.97 | 302,200 |
Aug 7, 2023 | 139.43 | 140.76 | 138.91 | 139.84 | 137.73 | 222,700 |
Aug 4, 2023 | 138.00 | 140.46 | 137.06 | 138.08 | 135.99 | 324,000 |
Aug 3, 2023 | 134.39 | 138.45 | 134.39 | 137.85 | 135.77 | 359,300 |
Aug 2, 2023 | 133.90 | 135.75 | 132.49 | 135.51 | 133.46 | 377,800 |
Aug 1, 2023 | 133.65 | 135.29 | 132.49 | 135.21 | 133.17 | 337,700 |
Jul 31, 2023 | 134.29 | 136.03 | 134.04 | 135.06 | 133.02 | 285,100 |
Jul 28, 2023 | 135.15 | 136.74 | 132.85 | 134.21 | 132.18 | 409,800 |
Jul 27, 2023 | 137.20 | 138.30 | 133.82 | 133.96 | 131.93 | 805,300 |
Jul 26, 2023 | 134.02 | 136.91 | 132.03 | 136.50 | 134.44 | 964,000 |
Jul 25, 2023 | 138.49 | 141.63 | 138.26 | 140.76 | 138.63 | 535,000 |
Jul 24, 2023 | 138.40 | 139.64 | 137.85 | 138.49 | 136.40 | 287,800 |
Jul 21, 2023 | 139.79 | 139.92 | 138.00 | 138.41 | 136.32 | 282,500 |
Jul 20, 2023 | 139.65 | 139.65 | 137.42 | 139.10 | 137.00 | 318,400 |
Jul 19, 2023 | 135.75 | 139.49 | 135.75 | 139.34 | 137.23 | 444,400 |
Jul 18, 2023 | 134.14 | 136.18 | 134.14 | 135.87 | 133.82 | 299,700 |
Jul 17, 2023 | 131.67 | 134.48 | 131.67 | 133.72 | 131.70 | 295,100 |
Jul 14, 2023 | 132.96 | 133.44 | 131.23 | 132.50 | 130.50 | 301,300 |
Jul 13, 2023 | 131.04 | 133.63 | 130.49 | 132.76 | 130.75 | 460,000 |
Jul 12, 2023 | 127.00 | 130.98 | 125.13 | 130.15 | 128.18 | 677,200 |
Jul 11, 2023 | 121.83 | 124.13 | 121.36 | 124.02 | 122.15 | 385,500 |
Jul 10, 2023 | 117.41 | 120.79 | 117.41 | 120.74 | 118.91 | 292,500 |
Jul 7, 2023 | 118.50 | 120.80 | 118.16 | 118.44 | 116.65 | 382,800 |
Jul 6, 2023 | 119.39 | 119.39 | 117.16 | 118.06 | 116.28 | 386,900 |
Jul 5, 2023 | 123.83 | 123.89 | 120.32 | 120.40 | 118.58 | 402,400 |
Jul 3, 2023 | 124.22 | 125.12 | 123.50 | 124.50 | 122.62 | 127,100 |
Jun 30, 2023 | 125.99 | 125.99 | 123.50 | 123.59 | 121.72 | 428,300 |
Jun 29, 2023 | 122.78 | 125.05 | 121.85 | 124.93 | 123.04 | 476,200 |
Jun 28, 2023 | 119.94 | 122.01 | 118.84 | 121.94 | 120.10 | 480,100 |
Jun 27, 2023 | 118.43 | 120.55 | 117.58 | 119.97 | 118.16 | 337,400 |
Jun 26, 2023 | 117.12 | 119.08 | 117.12 | 118.00 | 116.22 | 359,000 |
Jun 23, 2023 | 117.70 | 118.79 | 116.13 | 116.74 | 114.98 | 463,700 |
Jun 22, 2023 | 120.57 | 120.57 | 118.28 | 119.08 | 117.28 | 460,700 |
Jun 21, 2023 | 120.88 | 122.10 | 119.90 | 120.97 | 119.14 | 371,800 |
Jun 20, 2023 | 121.86 | 122.64 | 120.46 | 121.82 | 119.98 | 361,400 |
Jun 16, 2023 | 125.23 | 125.23 | 121.19 | 122.51 | 120.66 | 648,900 |
Jun 15, 2023 | 123.61 | 125.20 | 121.74 | 124.80 | 122.91 | 634,900 |
Jun 14, 2023 | 124.33 | 127.62 | 123.26 | 124.07 | 122.19 | 692,800 |
Jun 13, 2023 | 121.98 | 125.39 | 121.70 | 124.17 | 122.29 | 546,500 |
Jun 12, 2023 | 120.11 | 122.07 | 119.47 | 120.98 | 119.15 | 570,800 |
Jun 9, 2023 | 119.79 | 122.37 | 119.50 | 120.42 | 118.60 | 467,700 |
Jun 8, 2023 | 118.16 | 119.72 | 116.22 | 119.68 | 117.87 | 491,000 |
Jun 7, 2023 | 115.11 | 119.24 | 115.06 | 118.49 | 116.70 | 498,800 |
Jun 6, 2023 | 111.12 | 115.75 | 111.12 | 114.24 | 112.51 | 442,300 |
Jun 5, 2023 | 112.19 | 112.63 | 109.83 | 111.97 | 110.28 | 815,500 |
Jun 2, 2023 | 109.94 | 113.82 | 109.94 | 113.34 | 111.63 | 516,200 |
Jun 1, 2023 | 108.42 | 109.45 | 106.32 | 108.36 | 106.72 | 622,800 |
May 31, 2023 | 109.79 | 110.40 | 107.33 | 107.95 | 106.32 | 561,900 |
May 30, 2023 | 110.29 | 110.91 | 109.42 | 110.44 | 108.77 | 429,000 |
May 26, 2023 | 108.50 | 110.61 | 108.50 | 109.74 | 108.08 | 221,200 |
May 25, 2023 | 0.76 Dividend | |||||
May 25, 2023 | 107.18 | 109.24 | 106.92 | 108.65 | 107.01 | 279,100 |
May 24, 2023 | 108.68 | 109.75 | 106.37 | 108.32 | 105.93 | 340,200 |
May 23, 2023 | 110.02 | 110.86 | 108.75 | 109.16 | 106.76 | 270,000 |
May 22, 2023 | 108.62 | 111.06 | 108.32 | 110.56 | 108.12 | 240,300 |
May 19, 2023 | 109.52 | 109.52 | 107.60 | 108.23 | 105.85 | 299,500 |
May 18, 2023 | 107.89 | 109.08 | 107.17 | 108.84 | 106.44 | 284,300 |
May 17, 2023 | 106.92 | 108.98 | 106.24 | 108.02 | 105.64 | 305,700 |
May 16, 2023 | 107.42 | 107.86 | 105.12 | 105.74 | 103.41 | 286,100 |
May 15, 2023 | 106.20 | 108.41 | 105.72 | 107.93 | 105.55 | 315,400 |
May 12, 2023 | 107.62 | 107.62 | 104.95 | 105.94 | 103.61 | 190,300 |
May 11, 2023 | 107.36 | 107.76 | 105.89 | 106.79 | 104.44 | 375,600 |
May 10, 2023 | 109.33 | 109.33 | 106.80 | 108.15 | 105.77 | 297,300 |
May 9, 2023 | 106.92 | 108.08 | 106.50 | 107.68 | 105.31 | 215,300 |
May 8, 2023 | 109.62 | 109.82 | 107.10 | 107.69 | 105.32 | 323,100 |
May 5, 2023 | 108.89 | 109.78 | 107.85 | 108.63 | 106.24 | 357,400 |
May 4, 2023 | 106.59 | 107.13 | 104.36 | 106.84 | 104.49 | 494,600 |
May 3, 2023 | 108.52 | 110.77 | 107.61 | 107.75 | 105.38 | 330,200 |
May 2, 2023 | 110.19 | 110.19 | 106.53 | 108.70 | 106.31 | 379,000 |
May 1, 2023 | 114.38 | 116.05 | 111.05 | 111.47 | 109.01 | 294,000 |
Apr 28, 2023 | 110.87 | 115.38 | 110.80 | 114.07 | 111.56 | 498,200 |
Apr 27, 2023 | 109.47 | 111.37 | 107.69 | 111.31 | 108.86 | 699,400 |
Apr 26, 2023 | 116.48 | 116.48 | 106.93 | 109.41 | 107.00 | 1,061,100 |
Apr 25, 2023 | 120.98 | 121.98 | 119.47 | 119.63 | 116.99 | 423,800 |
Related Tickers
PJT PJT Partners Inc.
95.94
+0.09%
SF Stifel Financial Corp.
78.28
+0.51%
MC Moelis & Company
53.99
-1.12%
LAZ Lazard, Inc.
39.30
-0.83%
HLI Houlihan Lokey, Inc.
128.00
-1.33%
PWP Perella Weinberg Partners
15.64
-2.07%
JEF Jefferies Financial Group Inc.
44.60
+0.02%
RJF Raymond James Financial, Inc.
127.54
+0.31%
PIPR Piper Sandler Companies
195.48
-0.06%
BGC BGC Group, Inc.
8.08
+3.86%