Stockscreener 앱 받기
304.64
1.00%
-3.07
시간 외 거래:
304.84
0.20
+0.07%
Evercore Inc 주식 (EVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $304.5 | $296.0 | $8.44 | 512,765.0 | -0.62% |
| 2025-08-06 | $301.9 | $296.9 | $5.04 | 361,939.0 | +0.35% |
| 2025-08-05 | $303.0 | $293.0 | $9.95 | 422,922.0 | -0.45% |
| 2025-08-04 | $301.8 | $295.9 | $5.88 | 398,158.0 | +2.04% |
| 2025-08-01 | $296.5 | $283.9 | $12.59 | 806,318.0 | -2.37% |
| 2025-07-31 | $309.4 | $300.0 | $9.43 | 904,976.0 | -2.94% |
| 2025-07-30 | $320.6 | $305.6 | $15.10 | 1,286,718.0 | +2.55% |
| 2025-07-29 | $305.0 | $298.8 | $6.19 | 705,783.0 | +0.00% |
| 2025-07-28 | $303.0 | $297.9 | $5.11 | 578,929.0 | +0.48% |
| 2025-07-25 | $303.5 | $299.2 | $4.33 | 539,554.0 | +0.19% |
| 2025-07-24 | $302.2 | $298.4 | $3.83 | 412,257.0 | +0.16% |
| 2025-07-23 | $301.4 | $299.8 | $1.61 | 204,459.0 | +1.04% |
| 2025-07-22 | $297.2 | $288.2 | $8.97 | 460,326.0 | +1.27% |
Evercore Inc 주식 (EVR) 연도별 가격 이력
이 심층 분석에서는 Evercore Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evercore Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Evercore Inc 주식 (EVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $315.2 | $283.9 | $31.37 | 5,206,539.0 | +1.16% |
| 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% |
Evercore Inc 주식 (EVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Evercore Inc 주식 (EVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.11%
0.54%
자본화:
|
볼륨(24시간):