EVR: Evercore Inc.

As of Tuesday, February 20th, 2024

$ 181.89

-2.54 -1.38%

Open: 182.28
High: 184.90
Low: 181.22
Volume: 231,134
Previous Close on Friday, February 16th, 2024

$ 184.43

-1.14 -0.61%

Open: 185.23
High: 186.92
Low: 184.29
Volume: 290,974
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 182.28 184.90 181.22 181.89 231,081 -2.54 -1.38
2024-02-16 185.23 186.92 184.29 184.43 290,974 -1.14 -0.61
2024-02-15 184.03 186.81 182.99 185.57 314,975 +2.78 +1.52
2024-02-14 183.00 184.67 180.92 182.79 454,028 +2.29 +1.27
2024-02-13 178.32 182.21 178.00 180.50 530,536 -2.97 -1.62
2024-02-12 178.91 183.99 178.91 183.47 425,451 +4.98 +2.79
2024-02-09 175.93 178.76 175.50 178.49 478,083 +2.61 +1.48
2024-02-08 170.87 176.16 170.28 175.88 530,415 +3.63 +2.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.92
On 2024-02-16
178.00
On 2024-02-13
-1.58 -0.86 186.92
On 2024-02-16
181.22
On 2024-02-20
-3.05 183.04
10D 186.92
On 2024-02-16
168.04
On 2024-02-07
7.06 4.04 176.10
On 2024-02-06
168.04
On 2024-02-07
-4.58 179.89
20D 186.92
On 2024-02-16
168.04
On 2024-02-07
6.62 3.78 182.00
On 2024-01-31
168.04
On 2024-02-07
-7.67 177.46
WTD 184.90
On 2024-02-20
181.22
On 2024-02-20
-2.54 -1.38 -- -- -- 181.89
MTD 186.92
On 2024-02-16
168.04
On 2024-02-07
10.16 5.92 179.28
On 2024-02-02
168.04
On 2024-02-07
-6.27 178.89
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500 One-Year Volatility