ストックスクリーナーアプリを入手
318.77
0.20%
0.63
Evercore Inc (EVR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $323.2 | $313.4 | $9.85 | 488,281.0 | +0.20% |
| 2025-09-04 | $320.1 | $312.4 | $7.74 | 488,519.0 | +1.67% |
| 2025-09-03 | $318.2 | $306.1 | $12.17 | 450,792.0 | -1.50% |
| 2025-09-02 | $318.0 | $309.5 | $8.53 | 334,143.0 | -1.21% |
| 2025-08-29 | $325.2 | $319.0 | $6.21 | 260,303.0 | -1.17% |
| 2025-08-28 | $327.5 | $323.2 | $4.27 | 264,569.0 | +0.34% |
| 2025-08-27 | $326.5 | $323.1 | $3.46 | 362,334.0 | -0.10% |
| 2025-08-26 | $325.1 | $316.5 | $8.67 | 355,917.0 | +2.01% |
| 2025-08-25 | $321.4 | $313.8 | $7.53 | 298,119.0 | -0.52% |
| 2025-08-22 | $322.8 | $306.8 | $15.95 | 570,715.0 | +4.87% |
| 2025-08-21 | $305.9 | $300.8 | $5.20 | 345,596.0 | +0.16% |
| 2025-08-20 | $304.8 | $293.5 | $11.27 | 482,764.0 | +0.89% |
| 2025-08-19 | $306.8 | $300.5 | $6.27 | 318,759.0 | -0.92% |
| 2025-08-18 | $308.0 | $303.5 | $4.53 | 279,059.0 | -1.00% |
| 2025-08-15 | $314.5 | $304.9 | $9.54 | 317,612.0 | -1.82% |
| 2025-08-14 | $314.0 | $310.4 | $3.59 | 238,679.0 | -0.46% |
| 2025-08-13 | $315.2 | $307.6 | $7.61 | 417,925.0 | +2.27% |
| 2025-08-12 | $308.2 | $297.1 | $11.13 | 365,607.0 | +4.10% |
| 2025-08-11 | $299.0 | $295.3 | $3.70 | 384,356.0 | +0.00% |
| 2025-08-08 | $302.5 | $295.1 | $7.40 | 422,140.0 | -0.71% |
Evercore Inc (EVR) 株の年ごとの株価履歴
この詳細な分析では、Evercore Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEVR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Evercore Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のEvercore Inc (EVR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $323.2 | $306.1 | $17.17 | 2,250,016.0 | -0.86% |
| 2025-08 | $327.5 | $283.9 | $43.62 | 8,186,556.0 | +6.78% |
| 2025-07 | $320.6 | $266.4 | $54.20 | 13,465,069.0 | +11.53% |
| 2025-06 | $276.7 | $228.2 | $48.50 | 11,153,167.0 | +16.64% |
| 2025-05 | $242.9 | $202.0 | $40.95 | 12,629,340.0 | +12.76% |
| 2025-04 | $212.1 | $148.6 | $63.45 | 21,091,561.0 | +2.79% |
| 2025-03 | $245.0 | $185.1 | $59.94 | 15,275,461.0 | -17.40% |
| 2025-02 | $297.6 | $236.3 | $61.33 | 10,817,055.0 | -16.98% |
| 2025-01 | $295.6 | $257.4 | $38.26 | 6,644,035.0 | +5.08% |
2024年のEvercore Inc (EVR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $310.1 | $262.7 | $47.45 | 6,475,895.0 | -9.74% |
| 2024-11 | $324.1 | $260.6 | $63.43 | 7,014,672.0 | +16.55% |
| 2024-10 | $288.0 | $245.2 | $42.87 | 7,561,677.0 | +4.27% |
| 2024-09 | $259.7 | $226.2 | $33.53 | 5,359,685.0 | +3.09% |
| 2024-08 | $251.4 | $212.6 | $38.79 | 5,893,272.0 | -1.86% |
| 2024-07 | $254.7 | $207.5 | $47.21 | 9,223,066.0 | +20.13% |
| 2024-06 | $208.8 | $189.6 | $19.17 | 6,017,115.0 | +2.71% |
| 2024-05 | $206.3 | $180.1 | $26.21 | 5,855,617.0 | +11.81% |
| 2024-04 | $198.5 | $175.2 | $23.22 | 8,489,428.0 | -5.76% |
| 2024-03 | $199.0 | $185.7 | $13.28 | 8,320,093.0 | +2.95% |
| 2024-02 | $187.6 | $168.0 | $19.56 | 7,478,655.0 | +8.94% |
| 2024-01 | $182.0 | $162.7 | $19.28 | 5,739,850.0 | +0.40% |
2023年のEvercore Inc (EVR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $174.0 | $146.6 | $27.48 | 4,605,205.0 | +15.93% |
| 2023-11 | $149.6 | $129.8 | $19.81 | 5,032,340.0 | +13.34% |
| 2023-10 | $137.6 | $124.5 | $13.04 | 5,895,678.0 | -5.58% |
| 2023-09 | $147.0 | $134.3 | $12.73 | 6,590,360.0 | -1.55% |
| 2023-08 | $141.9 | $129.7 | $12.21 | 5,354,938.0 | +3.69% |
| 2023-07 | $141.6 | $117.2 | $24.47 | 8,345,753.0 | +9.28% |
| 2023-06 | $127.6 | $106.3 | $21.30 | 10,551,536.0 | +14.49% |
| 2023-05 | $116.0 | $104.4 | $11.69 | 6,979,850.0 | -5.37% |
| 2023-04 | $124.9 | $106.9 | $18.01 | 7,618,979.0 | -1.14% |
| 2023-03 | $133.4 | $107.1 | $26.23 | 10,829,802.0 | -12.04% |
| 2023-02 | $137.4 | $124.3 | $13.11 | 10,688,822.0 | +1.06% |
| 2023-01 | $129.8 | $110.4 | $19.39 | 9,136,698.0 | +19.00% |
3.48%
0.56%
大文字化:
|
ボリューム (24 時間):