Stockscreener 앱 받기
166.71
5.35%
-10.89
Evercore Inc 주식 (EVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $171.4 | $157.4 | $13.98 | 1,170,817.0 | -5.95% |
| 2025-04-03 | $195.3 | $176.7 | $18.65 | 1,515,601.0 | -15.48% |
| 2025-04-02 | $210.3 | $194.9 | $15.34 | 816,225.0 | +4.83% |
| 2025-04-01 | $204.3 | $195.8 | $8.47 | 887,931.0 | +0.36% |
| 2025-03-31 | $201.0 | $191.6 | $9.34 | 622,344.0 | +0.10% |
| 2025-03-28 | $207.0 | $196.9 | $10.03 | 504,137.0 | -2.73% |
| 2025-03-27 | $208.0 | $201.2 | $6.78 | 817,934.0 | -3.36% |
| 2025-03-26 | $219.6 | $210.9 | $8.67 | 301,165.0 | -2.27% |
| 2025-03-25 | $221.3 | $215.3 | $5.97 | 317,147.0 | +0.16% |
| 2025-03-24 | $218.3 | $208.5 | $9.84 | 556,191.0 | +4.83% |
| 2025-03-21 | $207.4 | $201.4 | $5.95 | 546,924.0 | +1.22% |
| 2025-03-20 | $207.9 | $200.9 | $7.04 | 346,380.0 | +0.06% |
| 2025-03-19 | $207.2 | $199.2 | $8.03 | 514,148.0 | +1.43% |
| 2025-03-18 | $202.9 | $198.0 | $4.92 | 757,372.0 | -1.36% |
| 2025-03-17 | $204.7 | $198.9 | $5.81 | 519,343.0 | +1.67% |
| 2025-03-14 | $201.8 | $195.8 | $6.05 | 638,841.0 | +3.57% |
| 2025-03-13 | $198.6 | $191.4 | $7.20 | 775,935.0 | -2.33% |
| 2025-03-12 | $203.7 | $195.8 | $7.89 | 1,032,123.0 | +0.77% |
| 2025-03-11 | $197.9 | $188.3 | $9.67 | 1,607,368.0 | +3.52% |
| 2025-03-10 | $201.1 | $185.1 | $16.02 | 1,677,298.0 | -7.96% |
| 2025-03-07 | $211.2 | $201.5 | $9.67 | 1,063,115.0 | -1.74% |
| 2025-03-06 | $217.6 | $208.2 | $9.43 | 1,204,454.0 | -5.48% |
| 2025-03-05 | $223.9 | $216.4 | $7.47 | 555,028.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $210.3 | $157.4 | $52.90 | 4,390,574.0 | -16.37% |
| 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% |
11.25%
0.36%
자본화:
|
볼륨(24시간):