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 )

29.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2019 7.680 7.950 7.670 7.800 842,000 +0.18(+2.36%)
Oct 31, 2019 7.640 7.705 7.450 7.620 739,450 -0.01(-0.13%)
Oct 30, 2019 7.680 7.730 7.530 7.630 769,971 -0.08(-1.04%)
Oct 29, 2019 7.480 7.740 7.330 7.710 848,024 +0.20(+2.66%)
Oct 28, 2019 7.130 7.680 7.020 7.510 1,084,419 +0.40(+5.63%)
Oct 25, 2019 7.130 7.310 6.880 7.110 700,400 -0.03(-0.42%)
Oct 24, 2019 7.790 7.790 7.110 7.140 520,635 -0.65(-8.34%)
Oct 23, 2019 7.640 7.800 7.630 7.790 837,988 +0.17(+2.23%)
Oct 22, 2019 7.550 7.815 7.500 7.620 677,444 +0.08(+1.06%)
Oct 21, 2019 7.500 7.650 7.460 7.540 675,458 +0.08(+1.07%)
Oct 18, 2019 7.500 7.549 7.280 7.460 607,600 -0.08(-1.06%)
Oct 17, 2019 7.330 7.560 7.250 7.540 549,097 +0.27(+3.71%)
Oct 16, 2019 6.990 7.430 6.990 7.270 630,252 +0.30(+4.30%)
Oct 15, 2019 6.600 7.090 6.440 6.970 928,880 +0.35(+5.29%)
Oct 14, 2019 6.810 6.950 6.585 6.620 736,678 -0.25(-3.64%)
Oct 11, 2019 7.460 7.630 6.860 6.870 1,022,900 -0.46(-6.28%)
Oct 10, 2019 7.400 7.565 7.240 7.330 686,119 -0.05(-0.68%)
Oct 09, 2019 7.550 7.620 7.350 7.380 442,722 -0.06(-0.81%)
Oct 08, 2019 7.540 7.890 7.350 7.440 1,008,856 -0.22(-2.87%)
Oct 07, 2019 7.460 7.710 7.442 7.660 873,027 +0.21(+2.82%)
Oct 04, 2019 7.420 7.620 7.260 7.450 799,800 +0.06(+0.81%)
Oct 03, 2019 7.120 7.410 6.930 7.390 861,762 +0.26(+3.65%)
Oct 02, 2019 7.380 7.460 7.090 7.130 1,299,033 -0.33(-4.42%)
Oct 01, 2019 7.220 7.570 7.200 7.460 1,094,734 +0.27(+3.76%)
Sep 30, 2019 7.190 7.530 7.180 7.190 1,153,627 -0.06(-0.83%)
Sep 27, 2019 7.600 7.620 7.140 7.250 1,025,000 -0.33(-4.35%)
Sep 26, 2019 8.140 8.150 7.320 7.580 1,510,564 -0.55(-6.77%)
Sep 25, 2019 8.100 8.290 8.020 8.130 1,331,106 -0.05(-0.61%)
Sep 24, 2019 8.330 8.350 7.980 8.180 1,036,310 -0.13(-1.56%)
Sep 23, 2019 8.240 8.310 8.010 8.310 2,105,616 +0.01(+0.12%)
Sep 20, 2019 7.820 8.410 7.710 8.300 1,787,400 +0.46(+5.87%)
Sep 19, 2019 7.890 8.050 7.780 7.840 1,115,060 -0.04(-0.51%)
Sep 18, 2019 7.750 7.910 7.590 7.880 1,159,204 +0.07(+0.90%)
Sep 17, 2019 7.390 7.875 7.390 7.810 1,095,190 +0.39(+5.26%)
Sep 16, 2019 7.340 7.540 7.330 7.420 774,739 +0.07(+0.95%)
Sep 13, 2019 7.090 7.430 7.030 7.350 1,354,500 +0.33(+4.70%)
Sep 12, 2019 7.830 7.830 6.990 7.020 1,768,836 -0.87(-11.03%)
Sep 11, 2019 7.980 8.280 7.810 7.890 1,427,432 -0.07(-0.88%)
Sep 10, 2019 7.520 8.100 7.460 7.960 2,154,157 +0.43(+5.71%)
Sep 09, 2019 7.160 7.540 6.980 7.530 708,215 +0.39(+5.46%)
Sep 06, 2019 6.970 7.310 6.940 7.140 1,381,100 +0.20(+2.88%)
Sep 05, 2019 6.760 7.030 6.560 6.940 1,394,290 +0.31(+4.68%)
Sep 04, 2019 6.250 6.630 6.200 6.630 987,111 +0.42(+6.76%)
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.