Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.000 9.070 8.610 8.880 1,746,300 -0.17(-1.88%)
May 28, 2020 9.440 9.730 8.940 9.050 1,127,750 -0.37(-3.93%)
May 27, 2020 9.000 9.590 8.920 9.420 1,455,624 +0.68(+7.78%)
May 26, 2020 8.480 8.780 8.285 8.740 911,786 +0.61(+7.50%)
May 22, 2020 8.370 8.500 8.075 8.130 384,700 -0.24(-2.87%)
May 21, 2020 8.150 8.610 8.070 8.370 641,124 +0.29(+3.59%)
May 20, 2020 8.330 8.460 8.010 8.080 968,937 -0.09(-1.10%)
May 19, 2020 8.050 8.425 7.840 8.170 875,695 +0.20(+2.51%)
May 18, 2020 8.000 8.215 7.890 7.970 1,108,452 +0.39(+5.15%)
May 15, 2020 7.050 7.770 6.980 7.580 1,026,300 +0.50(+7.06%)
May 14, 2020 6.500 7.090 6.210 7.080 1,511,721 +0.32(+4.73%)
May 13, 2020 6.920 6.980 6.450 6.760 1,115,272 -0.25(-3.57%)
May 12, 2020 7.060 7.355 6.780 7.010 1,253,639 +0.00(+0.00%)
May 11, 2020 7.090 7.620 6.690 7.010 1,864,282 -0.07(-0.99%)
May 08, 2020 7.140 8.250 7.030 7.080 3,700,700 +0.12(+1.72%)
May 07, 2020 6.390 6.990 6.310 6.960 1,919,998 +0.67(+10.65%)
May 06, 2020 6.440 6.500 6.060 6.290 1,004,210 -0.12(-1.87%)
May 05, 2020 6.690 6.790 6.280 6.410 1,468,032 -0.13(-1.99%)
May 04, 2020 6.580 6.790 6.320 6.540 1,125,963 -0.27(-3.96%)
May 01, 2020 7.020 7.220 6.710 6.810 845,300 -0.40(-5.55%)
Apr 30, 2020 7.810 7.860 7.087 7.210 1,399,534 -0.80(-9.99%)
Apr 29, 2020 7.340 8.315 7.130 8.010 1,065,954 +0.92(+12.98%)
Apr 28, 2020 7.100 7.165 6.760 7.090 907,982 +0.21(+3.05%)
Apr 27, 2020 6.800 6.950 6.710 6.880 1,055,463 +0.08(+1.18%)
Apr 24, 2020 6.800 7.070 6.720 6.800 1,026,600 -0.02(-0.29%)
Apr 23, 2020 6.260 6.850 6.260 6.820 800,470 +0.41(+6.40%)
Apr 22, 2020 6.400 6.510 6.230 6.410 769,559 +0.17(+2.72%)
Apr 21, 2020 6.230 6.500 6.090 6.240 798,807 -0.19(-2.95%)
Apr 20, 2020 6.070 6.456 5.940 6.430 1,371,441 +0.25(+4.05%)
Apr 17, 2020 6.170 6.370 6.010 6.180 790,300 +0.20(+3.34%)
Apr 16, 2020 5.850 6.150 5.700 5.980 592,100 +0.13(+2.22%)
Apr 15, 2020 6.050 6.050 5.700 5.850 651,461 -0.32(-5.19%)
Apr 14, 2020 6.290 6.380 5.970 6.170 853,135 +0.16(+2.66%)
Apr 13, 2020 6.200 6.200 5.790 6.010 792,496 -0.20(-3.22%)
Apr 09, 2020 5.690 6.300 5.690 6.210 961,900 +0.68(+12.30%)
Apr 08, 2020 5.560 5.690 5.310 5.530 798,749 +0.11(+2.03%)
Apr 07, 2020 5.970 6.140 5.310 5.420 1,343,492 -0.32(-5.57%)
Apr 06, 2020 5.100 5.775 5.010 5.740 1,033,954 +0.94(+19.58%)
Apr 03, 2020 4.850 5.240 4.640 4.800 994,100 +0.00(+0.00%)
Apr 02, 2020 4.800 5.160 4.560 4.800 1,048,191 +0.00(+0.00%)
Apr 01, 2020 5.130 5.145 4.330 4.800 1,407,923 -0.63(-11.60%)
Mar 31, 2020 5.530 6.015 5.240 5.430 1,156,312 -0.21(-3.72%)
Mar 30, 2020 5.270 5.720 4.770 5.640 996,423 +0.33(+6.21%)
Mar 27, 2020 5.770 5.800 5.270 5.310 1,123,000 -0.57(-9.69%)
Mar 26, 2020 4.500 6.000 4.380 5.880 2,381,794 +1.40(+31.25%)
Mar 25, 2020 4.540 4.770 4.250 4.480 864,703 -0.01(-0.22%)
Mar 24, 2020 4.490 4.630 4.310 4.490 1,458,017 +0.38(+9.25%)
Mar 23, 2020 4.860 5.300 3.980 4.110 1,361,167 -0.74(-15.26%)
Mar 20, 2020 4.690 5.220 4.450 4.850 1,509,800 +0.13(+2.75%)
Mar 19, 2020 4.010 4.740 3.680 4.720 1,482,627 +0.79(+20.10%)
Mar 18, 2020 3.710 4.000 3.500 3.930 2,030,499 -0.04(-1.01%)
Mar 17, 2020 3.780 4.480 3.500 3.970 2,353,870 +0.33(+9.07%)
Mar 16, 2020 4.800 4.820 3.630 3.640 2,203,395 -1.84(-33.58%)
Mar 13, 2020 6.270 6.401 5.150 5.480 1,482,800 -0.41(-6.96%)
Mar 12, 2020 6.440 6.690 5.830 5.890 863,982 -1.03(-14.88%)
Mar 11, 2020 7.510 7.610 6.800 6.920 868,053 -0.84(-10.82%)
Mar 10, 2020 7.820 7.860 7.491 7.760 1,526,948 +0.32(+4.30%)
Mar 09, 2020 7.630 7.880 7.120 7.440 1,002,361 -0.50(-6.30%)
Mar 06, 2020 8.170 8.330 7.670 7.940 1,052,600 -0.52(-6.15%)
Mar 05, 2020 8.740 8.810 8.330 8.460 858,884 -0.52(-5.79%)
Mar 04, 2020 9.300 9.400 8.830 8.980 1,283,212 -0.01(-0.11%)
Mar 03, 2020 9.170 9.630 8.840 8.990 905,850 -0.10(-1.10%)
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.