EVR: Evercore Inc.

As of Friday, May 17th, 2024

$ 203.48

+4.21 +2.11%

Open: 200.34
High: 203.68
Low: 199.62
Volume: 262,000
Previous Close on Thursday, May 16th, 2024

$ 199.27

-1.02 -0.51%

Open: 199.56
High: 201.28
Low: 198.93
Volume: 229,091

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-05-14 196.64 197.49 195.47 195.86 173,450 -0.02 -0.01
2024-05-13 197.50 198.20 195.77 195.88 190,642 -0.37 -0.19
2024-05-10 194.54 196.99 193.88 196.25 287,429 +1.77 +0.91
2024-05-09 193.85 194.57 191.79 194.48 296,255 +0.92 +0.48
2024-05-08 192.20 193.67 190.62 193.56 238,787 +0.46 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 203.68
On 2024-05-17		 195.47
On 2024-05-14		 7.23 3.68 198.20
On 2024-05-13		 195.47
On 2024-05-14		 -1.38 198.96
10D 203.68
On 2024-05-17		 190.62
On 2024-05-08		 13.65 7.19 194.03
On 2024-05-07		 190.62
On 2024-05-08		 -1.76 196.54
20D 203.68
On 2024-05-17		 175.24
On 2024-04-24		 17.12 9.19 198.46
On 2024-04-23		 175.24
On 2024-04-24		 -11.70 191.75
WTD 203.68
On 2024-05-17		 195.47
On 2024-05-14		 7.23 3.68 198.20
On 2024-05-13		 195.47
On 2024-05-14		 -1.38 198.96
MTD 203.68
On 2024-05-17		 180.11
On 2024-05-01		 21.98 12.11 194.03
On 2024-05-07		 190.62
On 2024-05-08		 -1.76 194.30
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
JAZZ

Jazz Pharmaceuticals plc

108.99 -1.50 -1.36 574,028
FBT

First Trust Amex Biotechnology Index

152.28 -1.16 -0.76 16,845
REGN

Regeneron Pharmaceuticals Inc.

982.29 +14.31 +1.48 386,558
TTD

The Trade Desk Inc.

94.78 +1.59 +1.71 4,696,537
EVR

Evercore Inc.

203.48 +4.21 +2.11 262,000