Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 27.72 29.18 27.51 28.93 954,475 +1.13(+4.06%)
Nov 30, 2023 28.07 28.12 27.45 27.80 897,931 -0.12(-0.43%)
Nov 29, 2023 29.31 29.60 27.83 27.92 1,132,386 -1.03(-3.56%)
Nov 28, 2023 29.29 29.40 28.84 28.95 496,958 -0.61(-2.06%)
Nov 27, 2023 29.56 29.88 29.44 29.56 517,605 -0.19(-0.64%)
Nov 24, 2023 29.63 29.82 29.26 29.75 305,230 +0.20(+0.68%)
Nov 22, 2023 29.11 29.80 28.98 29.55 452,536 +0.78(+2.71%)
Nov 21, 2023 28.93 29.32 28.70 28.77 770,034 -0.39(-1.34%)
Nov 20, 2023 29.33 29.39 28.91 29.16 601,469 -0.17(-0.58%)
Nov 17, 2023 29.82 30.02 29.11 29.33 725,552 -0.13(-0.44%)
Nov 16, 2023 29.72 29.80 29.06 29.46 555,289 -0.24(-0.81%)
Nov 15, 2023 29.78 30.43 29.46 29.70 986,743 +0.04(+0.13%)
Nov 14, 2023 28.72 29.70 28.72 29.66 1,134,379 +1.87(+6.73%)
Nov 13, 2023 27.95 28.52 27.65 27.79 608,672 -0.21(-0.75%)
Nov 10, 2023 27.78 28.02 27.31 28.00 766,572 +0.32(+1.16%)
Nov 09, 2023 28.16 28.16 27.40 27.68 988,421 -0.22(-0.79%)
Nov 08, 2023 28.56 28.62 27.70 27.90 1,060,713 -0.53(-1.86%)
Nov 07, 2023 28.18 28.75 28.14 28.43 1,183,733 +0.28(+0.99%)
Nov 06, 2023 27.23 28.59 27.00 28.15 2,174,124 +0.89(+3.26%)
Nov 03, 2023 25.63 27.91 25.27 27.26 3,284,236 +3.25(+13.54%)
Nov 02, 2023 24.59 24.82 23.49 24.01 1,731,168 -0.01(-0.04%)
Nov 01, 2023 24.27 24.40 23.56 24.02 1,057,957 -0.41(-1.68%)
Oct 31, 2023 24.36 24.56 24.05 24.43 794,481 +0.31(+1.29%)
Oct 30, 2023 24.26 24.29 23.78 24.12 1,185,017 +0.14(+0.58%)
Oct 27, 2023 23.87 24.14 23.33 23.98 1,404,053 +0.35(+1.48%)
Oct 26, 2023 25.51 25.59 23.51 23.63 1,672,815 -1.88(-7.37%)
Oct 25, 2023 26.37 26.43 25.50 25.51 966,110 -1.08(-4.06%)
Oct 24, 2023 26.28 26.96 26.12 26.59 853,173 +0.52(+1.99%)
Oct 23, 2023 26.70 26.88 26.01 26.07 719,620 -0.80(-2.98%)
Oct 20, 2023 26.45 27.05 26.06 26.87 877,233 +0.25(+0.94%)
Oct 19, 2023 27.61 27.61 26.62 26.62 1,361,134 -1.03(-3.73%)
Oct 18, 2023 27.97 28.02 27.08 27.65 607,174 -0.63(-2.23%)
Oct 17, 2023 28.16 28.74 27.97 28.28 1,110,235 +0.24(+0.86%)
Oct 16, 2023 28.73 28.74 27.33 28.04 1,275,812 +0.04(+0.14%)
Oct 13, 2023 27.65 28.25 27.52 28.00 769,627 +0.23(+0.83%)
Oct 12, 2023 28.10 28.29 27.55 27.77 1,060,223 -0.37(-1.31%)
Oct 11, 2023 28.50 28.50 27.75 28.14 989,380 -0.18(-0.64%)
Oct 10, 2023 27.67 28.52 27.67 28.32 787,327 +0.52(+1.87%)
Oct 09, 2023 26.77 27.99 26.46 27.80 722,506 +0.82(+3.04%)
Oct 06, 2023 26.39 27.26 26.33 26.98 558,480 +0.37(+1.39%)
Oct 05, 2023 26.13 26.68 26.05 26.61 669,802 +0.43(+1.64%)
Oct 04, 2023 26.08 26.31 25.79 26.18 597,387 +0.09(+0.34%)
Oct 03, 2023 26.65 26.89 25.93 26.09 629,826 -0.82(-3.05%)
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.