Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.79 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.00 26.30 25.04 26.00 501,342 -0.06(-0.23%)
Nov 29, 2021 26.65 26.91 25.92 26.06 578,958 -0.22(-0.84%)
Nov 26, 2021 27.19 28.02 26.23 26.28 510,960 -1.78(-6.34%)
Nov 24, 2021 27.85 28.49 27.58 28.06 212,248 -0.10(-0.36%)
Nov 23, 2021 28.24 28.54 27.70 28.16 601,961 -0.38(-1.33%)
Nov 22, 2021 29.05 29.57 28.52 28.54 645,037 -0.35(-1.21%)
Nov 19, 2021 28.87 29.31 27.94 28.89 462,297 -0.38(-1.30%)
Nov 18, 2021 29.83 29.38 29.10 29.27 909,298 +1.48(+5.33%)
Nov 17, 2021 27.84 28.10 27.33 27.79 477,839 -0.09(-0.32%)
Nov 16, 2021 27.51 27.97 27.41 27.88 434,438 +0.33(+1.20%)
Nov 15, 2021 28.66 28.69 27.15 27.55 654,244 -0.89(-3.13%)
Nov 12, 2021 28.60 29.15 28.35 28.44 1,667,949 -0.22(-0.77%)
Nov 11, 2021 28.15 28.84 28.00 28.66 484,625 +0.42(+1.49%)
Nov 10, 2021 28.41 28.24 385,310 -0.31(-1.09%)
Nov 09, 2021 29.55 29.70 28.45 28.55 577,216 -0.90(-3.06%)
Nov 08, 2021 29.95 30.33 29.44 29.45 530,526 -0.23(-0.77%)
Nov 05, 2021 30.58 30.90 29.40 29.68 604,591 -0.69(-2.27%)
Nov 04, 2021 29.80 30.54 29.01 30.37 626,245 +1.39(+4.80%)
Nov 03, 2021 29.22 29.62 28.80 28.98 495,131 -0.38(-1.29%)
Nov 02, 2021 29.28 29.42 28.42 29.36 515,950 -0.01(-0.03%)
Nov 01, 2021 29.65 30.05 29.08 29.37 439,501 +0.10(+0.34%)
Oct 29, 2021 29.87 30.13 29.21 29.27 447,398 -0.52(-1.75%)
Oct 28, 2021 29.11 30.01 29.11 29.79 467,428 +1.03(+3.58%)
Oct 27, 2021 29.29 29.96 28.76 28.76 282,126 -0.56(-1.91%)
Oct 26, 2021 28.87 29.32 381,501 +0.49(+1.70%)
Oct 25, 2021 29.98 30.04 28.23 28.83 1,195,163 -1.39(-4.60%)
Oct 22, 2021 30.14 30.40 29.56 30.22 272,022 +0.00(+0.00%)
Oct 21, 2021 29.56 30.33 29.53 30.22 301,103 +0.70(+2.37%)
Oct 20, 2021 29.27 30.00 29.15 29.52 625,997 +0.18(+0.61%)
Oct 19, 2021 30.68 30.75 29.19 29.34 518,198 -1.08(-3.55%)
Oct 18, 2021 29.84 30.62 29.66 30.42 531,396 +0.49(+1.64%)
Oct 15, 2021 29.72 30.90 29.65 29.93 2,414,879 -0.05(-0.17%)
Oct 14, 2021 29.32 30.48 29.05 29.98 1,155,953 +0.66(+2.25%)
Oct 13, 2021 33.05 33.20 29.31 29.32 1,796,933 -3.82(-11.53%)
Oct 12, 2021 33.22 34.13 33.02 33.14 713,750 -0.16(-0.48%)
Oct 11, 2021 34.15 34.15 33.10 33.30 603,313 -0.81(-2.37%)
Oct 08, 2021 32.80 34.60 32.47 34.11 1,319,414 +1.56(+4.79%)
Oct 07, 2021 32.31 32.57 31.74 32.55 1,337,624 +0.32(+0.99%)
Oct 06, 2021 31.55 32.56 31.30 32.23 1,118,670 -0.02(-0.06%)
Oct 05, 2021 32.59 32.61 31.78 32.25 1,715,435 -0.30(-0.92%)
Oct 04, 2021 31.63 32.61 30.84 32.55 1,720,526 +0.58(+1.81%)
Oct 01, 2021 31.14 31.97 30.32 31.97 1,408,052 +0.97(+3.13%)
Sep 30, 2021 29.17 31.14 29.14 31.00 5,001,877 +2.06(+7.12%)
Sep 29, 2021 27.27 31.88 27.01 28.94 6,345,615 +1.94(+7.19%)
Sep 28, 2021 26.68 27.10 25.87 27.00 569,343 +0.27(+1.01%)
Sep 27, 2021 25.95 26.86 25.92 26.73 437,833 +0.63(+2.41%)
Sep 24, 2021 26.02 26.40 25.90 26.10 360,787 +0.06(+0.23%)
Sep 23, 2021 26.35 26.50 25.90 26.04 313,002 -0.12(-0.46%)
Sep 22, 2021 25.99 26.44 25.59 26.16 548,354 +0.36(+1.40%)
Sep 21, 2021 25.77 26.12 25.69 25.80 401,808 +0.13(+0.51%)
Sep 20, 2021 25.95 26.13 25.41 25.67 550,228 -0.78(-2.95%)
Sep 17, 2021 26.44 26.51 25.98 26.45 1,085,409 +0.09(+0.34%)
Sep 16, 2021 26.28 26.49 26.12 26.36 307,617 +0.01(+0.04%)
Sep 15, 2021 26.22 26.50 25.88 26.35 371,177 +0.10(+0.38%)
Sep 14, 2021 26.10 26.64 26.10 26.25 428,595 +0.28(+1.08%)
Sep 13, 2021 25.83 26.15 25.31 25.97 353,111 +0.77(+3.06%)
Sep 10, 2021 25.42 25.55 25.01 25.20 411,405 -0.17(-0.67%)
Sep 09, 2021 25.61 25.81 25.37 25.37 239,764 -0.23(-0.90%)
Sep 08, 2021 25.76 26.30 25.47 25.60 762,698 -0.37(-1.42%)
Sep 07, 2021 26.25 26.86 25.86 25.97 481,989 -0.22(-0.84%)
Sep 03, 2021 25.30 26.20 25.23 26.19 609,800 +0.87(+3.44%)
Sep 02, 2021 24.78 25.36 24.41 25.32 512,804 +0.50(+2.01%)
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.