Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.79 +0.06 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.31 30.68 27.24 28.13 1,345,365 -1.26(-4.29%)
May 27, 2022 28.72 29.40 28.25 29.39 913,690 +0.98(+3.45%)
May 26, 2022 29.00 29.02 28.30 28.41 592,299 -0.37(-1.29%)
May 25, 2022 28.24 29.36 28.24 28.78 419,288 +0.16(+0.56%)
May 24, 2022 29.32 29.63 28.03 28.62 445,337 -0.81(-2.75%)
May 23, 2022 30.09 30.20 28.77 29.43 939,196 +0.00(+0.00%)
May 20, 2022 29.31 29.85 28.43 29.43 786,376 +0.47(+1.62%)
May 19, 2022 28.93 29.64 28.41 28.96 610,762 -0.38(-1.30%)
May 18, 2022 29.75 29.77 28.95 29.34 895,535 -0.71(-2.36%)
May 17, 2022 29.06 30.10 28.45 30.05 464,467 +1.31(+4.56%)
May 16, 2022 27.90 29.13 27.75 28.74 544,544 +0.77(+2.75%)
May 13, 2022 27.35 28.29 27.25 27.97 639,042 +1.09(+4.06%)
May 12, 2022 25.77 26.92 25.35 26.88 586,200 +0.87(+3.34%)
May 11, 2022 25.93 27.47 25.63 26.01 610,007 +0.11(+0.42%)
May 10, 2022 26.83 27.13 25.01 25.90 815,297 -0.48(-1.82%)
May 09, 2022 28.52 29.15 26.33 26.38 863,025 -2.15(-7.54%)
May 06, 2022 28.89 29.95 27.61 28.53 964,311 -0.56(-1.93%)
May 05, 2022 30.45 31.47 28.67 29.09 1,401,200 -0.21(-0.72%)
May 04, 2022 28.74 29.61 27.83 29.30 684,859 +0.48(+1.67%)
May 03, 2022 28.56 29.61 28.55 28.82 559,534 +0.16(+0.56%)
May 02, 2022 27.55 28.74 27.32 28.66 729,254 +1.14(+4.14%)
Apr 29, 2022 27.86 28.74 27.43 27.52 675,512 -0.64(-2.27%)
Apr 28, 2022 27.53 28.38 27.04 28.16 781,077 +1.13(+4.18%)
Apr 27, 2022 27.35 27.82 26.92 27.03 611,849 -0.35(-1.28%)
Apr 26, 2022 28.53 28.64 27.38 27.38 567,242 -1.30(-4.53%)
Apr 25, 2022 27.92 28.86 27.92 28.68 753,024 +0.66(+2.36%)
Apr 22, 2022 29.10 29.25 27.47 28.02 657,472 -1.13(-3.88%)
Apr 21, 2022 30.70 31.00 29.01 29.15 616,565 -1.24(-4.08%)
Apr 20, 2022 30.58 31.48 30.26 30.39 576,580 +0.16(+0.53%)
Apr 19, 2022 30.39 30.94 30.08 30.23 584,406 +0.00(+0.00%)
Apr 18, 2022 30.00 30.90 29.85 30.23 768,179 -0.10(-0.33%)
Apr 14, 2022 31.19 31.20 30.30 30.33 519,423 -0.67(-2.16%)
Apr 13, 2022 29.79 31.35 29.79 31.00 787,752 +1.04(+3.47%)
Apr 12, 2022 29.41 30.31 29.31 29.96 695,000 +1.03(+3.56%)
Apr 11, 2022 29.79 29.86 28.91 28.93 559,813 -1.16(-3.86%)
Apr 08, 2022 29.79 30.47 29.78 30.09 518,422 +0.13(+0.43%)
Apr 07, 2022 30.15 30.70 29.86 29.96 637,031 -0.31(-1.02%)
Apr 06, 2022 30.16 30.78 29.68 30.27 859,224 -0.31(-1.01%)
Apr 05, 2022 31.46 31.81 30.55 30.58 729,299 -0.80(-2.55%)
Apr 04, 2022 32.25 32.42 31.31 31.38 464,998 -0.88(-2.73%)
Apr 01, 2022 32.13 32.98 31.77 32.26 1,079,079 -0.04(-0.12%)
Mar 31, 2022 31.50 32.80 31.50 32.30 1,657,422 +0.92(+2.93%)
Mar 30, 2022 32.27 33.14 31.25 31.38 850,818 -0.41(-1.29%)
Mar 29, 2022 31.77 31.87 30.73 31.79 961,424 +0.61(+1.96%)
Mar 28, 2022 30.87 31.32 30.66 31.18 461,606 +0.31(+1.00%)
Mar 25, 2022 32.11 32.58 30.04 30.87 776,074 -0.44(-1.41%)
Mar 24, 2022 31.24 32.20 31.24 31.31 527,978 +0.18(+0.58%)
Mar 23, 2022 31.50 31.89 30.93 31.13 551,578 -0.77(-2.41%)
Mar 22, 2022 31.27 32.25 30.79 31.90 576,954 +0.54(+1.72%)
Mar 21, 2022 30.85 31.50 30.67 31.36 410,644 +0.56(+1.82%)
Mar 18, 2022 31.13 31.74 30.18 30.80 1,038,509 -0.23(-0.74%)
Mar 17, 2022 29.88 31.51 29.88 31.03 974,879 +1.19(+3.99%)
Mar 16, 2022 29.21 29.87 28.65 29.84 661,233 +0.87(+3.00%)
Mar 15, 2022 28.00 29.28 27.70 28.97 716,444 +1.13(+4.06%)
Mar 14, 2022 28.95 29.64 27.55 27.84 436,903 -1.04(-3.60%)
Mar 11, 2022 29.83 29.89 28.68 28.88 345,261 -0.94(-3.15%)
Mar 10, 2022 29.32 29.88 28.98 29.82 518,134 -0.07(-0.23%)
Mar 09, 2022 28.71 30.02 28.27 29.89 543,975 +1.34(+4.69%)
Mar 08, 2022 28.33 29.19 27.85 28.55 687,746 +0.04(+0.14%)
Mar 07, 2022 29.10 29.17 28.01 28.51 863,911 +0.98(+3.56%)
Mar 04, 2022 27.33 28.09 27.21 27.53 858,136 +0.17(+0.62%)
Mar 03, 2022 27.78 27.78 27.00 27.36 407,040 -0.18(-0.65%)
Mar 02, 2022 27.61 28.22 27.09 27.54 550,594 +0.14(+0.51%)
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.