EVR: Evercore Inc.

As of Friday, May 24th, 2024

$ 204.42

+4.33 +2.16%

Open: 201.13
High: 205.70
Low: 200.55
Volume: 212,369
Previous Close on Thursday, May 23rd, 2024

$ 200.09

-1.76 -0.87%

Open: 202.30
High: 202.91
Low: 199.59
Volume: 280,855
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 201.13 205.70 200.55 204.42 212,369 +4.33 +2.16
2024-05-23 202.30 202.91 199.59 200.09 280,855 -1.76 -0.87
2024-05-22 205.09 206.32 199.83 201.85 345,212 -3.92 -1.91
2024-05-21 202.79 206.32 202.67 205.77 287,721 +2.75 +1.35
2024-05-20 203.69 204.86 202.22 203.02 225,815 -0.46 -0.23
2024-05-17 200.34 203.68 199.62 203.48 262,000 +4.21 +2.11
2024-05-16 199.56 201.28 198.93 199.27 229,091 -1.02 -0.51
2024-05-15 197.45 200.44 196.70 200.29 239,312 +4.43 +2.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 206.32
On 2024-05-21
199.59
On 2024-05-23
0.94 0.46 206.32
On 2024-05-21
199.59
On 2024-05-23
-3.26 203.03
10D 206.32
On 2024-05-21
195.47
On 2024-05-14
8.17 4.16 206.32
On 2024-05-21
199.59
On 2024-05-23
-3.26 200.99
20D 206.32
On 2024-05-21
180.11
On 2024-05-01
20.13 10.92 206.32
On 2024-05-21
199.59
On 2024-05-23
-3.26 195.37
WTD 206.32
On 2024-05-21
199.59
On 2024-05-23
0.94 0.46 206.32
On 2024-05-21
199.59
On 2024-05-23
-3.26 203.03
MTD 206.32
On 2024-05-21
180.11
On 2024-05-01
22.92 12.63 206.32
On 2024-05-21
199.59
On 2024-05-23
-3.26 196.72
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

204.42 +4.33 +2.16 212,369