Indicators

Evolent Health Inc Cl A Com (NY: EVH )

21.19 -0.34 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.10	28.70	27.80	28.40	578,200	+0.20(+0.71%)
Sep 27, 2018	28.50	28.90	28.20	28.20	526,543	-0.35(-1.23%)
Sep 26, 2018	28.85	29.05	28.25	28.55	580,078	-0.20(-0.70%)
Sep 25, 2018	27.75	29.00	27.55	28.75	708,406	+1.30(+4.74%)
Sep 24, 2018	27.45	28.15	27.25	27.45	534,509	-0.10(-0.36%)
Sep 21, 2018	26.95	27.73	26.91	27.55	895,500	+0.50(+1.85%)
Sep 20, 2018	27.40	27.50	26.90	27.05	529,690	-0.20(-0.73%)
Sep 19, 2018	27.10	27.50	26.80	27.25	636,123	+0.10(+0.37%)
Sep 18, 2018	26.80	27.45	26.55	27.15	622,832	+0.25(+0.93%)
Sep 17, 2018	27.50	27.60	26.59	26.90	712,997	-0.75(-2.71%)
Sep 14, 2018	28.00	28.20	27.40	27.65	746,600	+0.05(+0.18%)
Sep 13, 2018	27.00	27.65	26.45	27.60	2,741,484	+1.45(+5.54%)
Sep 12, 2018	25.85	26.35	25.40	26.15	1,696,989	+0.40(+1.55%)
Sep 11, 2018	25.45	26.00	25.12	25.75	703,527	+0.40(+1.58%)
Sep 10, 2018	24.95	25.45	24.57	25.35	707,251	+0.60(+2.42%)
Sep 07, 2018	24.40	24.95	24.35	24.75	299,200	+0.25(+1.02%)
Sep 06, 2018	24.45	24.75	24.10	24.50	578,018	+0.05(+0.20%)
Sep 05, 2018	25.30	25.30	23.65	24.45	646,885	-0.85(-3.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.