Indicators

Evolent Health Inc Cl A Com (NY: EVH )

27.27 -0.47 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.730	7.780	7.100	7.210	2,941,700	-0.55(-7.09%)
Nov 27, 2019	10.66	10.78	5.670	7.760	15,273,200	-2.92(-27.34%)
Nov 26, 2019	10.72	10.85	10.55	10.68	1,281,570	+0.02(+0.19%)
Nov 25, 2019	10.52	10.91	10.52	10.66	926,719	+0.16(+1.52%)
Nov 22, 2019	10.50	10.60	10.13	10.50	1,149,300	+0.12(+1.16%)
Nov 21, 2019	10.15	10.52	10.04	10.38	1,414,510	+0.22(+2.17%)
Nov 20, 2019	9.590	10.21	9.560	10.16	1,241,662	+0.47(+4.85%)
Nov 19, 2019	9.650	9.700	9.490	9.690	1,139,521	+0.01(+0.10%)
Nov 18, 2019	9.490	9.730	9.370	9.680	1,160,802	+0.18(+1.89%)
Nov 15, 2019	9.160	9.566	9.030	9.500	1,312,200	+0.39(+4.28%)
Nov 14, 2019	9.120	9.230	8.870	9.110	741,766	-0.10(-1.09%)
Nov 13, 2019	9.040	9.270	8.860	9.210	772,883	+0.01(+0.11%)
Nov 12, 2019	9.240	9.460	9.040	9.200	1,145,774	-0.07(-0.76%)
Nov 11, 2019	10.10	10.14	9.080	9.270	1,106,182	-0.85(-8.40%)
Nov 08, 2019	9.320	10.26	9.160	10.12	1,856,700	+0.79(+8.47%)
Nov 07, 2019	9.120	9.575	9.000	9.330	1,538,133	+0.26(+2.87%)
Nov 06, 2019	8.620	9.570	8.500	9.070	4,212,354	+1.07(+13.38%)
Nov 05, 2019	7.780	8.500	7.720	8.000	1,134,097	+0.20(+2.56%)
Nov 04, 2019	7.950	8.000	7.750	7.800	1,383,533	+0.00(+0.00%)

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.