Indicators

Evolent Health Inc Cl A Com (NY: EVH )

27.65 -0.67 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.38	33.71	33.02	33.03	1,044,894	-0.49(-1.46%)
Dec 28, 2023	33.08	33.68	33.06	33.52	936,155	+0.34(+1.02%)
Dec 27, 2023	33.09	33.25	32.87	33.18	679,812	+0.18(+0.55%)
Dec 26, 2023	32.37	33.18	32.23	33.00	750,331	+0.92(+2.87%)
Dec 22, 2023	31.89	32.46	31.78	32.08	822,289	+0.41(+1.29%)
Dec 21, 2023	30.96	31.80	30.81	31.67	1,033,303	+1.13(+3.70%)
Dec 20, 2023	30.82	31.36	30.26	30.54	920,695	-0.40(-1.29%)
Dec 19, 2023	30.99	31.63	30.80	30.94	1,414,547	+0.25(+0.81%)
Dec 18, 2023	30.12	30.94	30.12	30.69	1,019,237	+0.35(+1.15%)
Dec 15, 2023	30.18	30.77	29.85	30.34	2,023,632	+0.38(+1.27%)
Dec 14, 2023	30.03	30.59	29.46	29.96	1,357,780	+0.46(+1.56%)
Dec 13, 2023	29.27	29.66	28.62	29.50	1,934,408	+0.34(+1.17%)
Dec 12, 2023	28.70	29.49	28.14	29.16	1,711,725	+0.63(+2.21%)
Dec 11, 2023	28.30	28.67	27.89	28.53	1,376,580	+0.43(+1.53%)
Dec 08, 2023	27.69	28.18	27.36	28.10	1,463,127	+0.43(+1.55%)
Dec 07, 2023	28.29	28.29	26.62	27.67	3,604,417	-0.64(-2.26%)
Dec 06, 2023	28.38	28.78	27.13	28.31	9,267,570	+1.64(+6.15%)
Dec 05, 2023	26.93	27.45	25.00	26.67	10,587,222	-2.67(-9.10%)
Dec 04, 2023	28.89	29.36	28.41	29.34	746,988	+0.41(+1.42%)

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.