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 )

27.65 -0.67 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 9.030 9.220 8.900 9.050 1,468,300 -0.03(-0.33%)
Dec 30, 2019 8.980 9.320 8.820 9.080 1,408,493 +0.23(+2.60%)
Dec 27, 2019 8.840 8.990 8.630 8.850 1,188,000 +0.10(+1.14%)
Dec 26, 2019 8.720 8.930 8.610 8.750 1,310,922 +0.03(+0.34%)
Dec 24, 2019 8.100 8.770 8.100 8.720 1,697,300 +0.66(+8.19%)
Dec 23, 2019 7.590 8.480 7.370 8.060 2,998,694 +0.50(+6.61%)
Dec 20, 2019 7.670 7.730 7.355 7.560 1,239,100 -0.10(-1.31%)
Dec 19, 2019 7.330 7.700 7.230 7.660 1,414,192 +0.35(+4.79%)
Dec 18, 2019 7.190 7.470 7.150 7.310 1,249,146 +0.19(+2.67%)
Dec 17, 2019 7.540 7.590 6.510 7.120 3,970,373 -0.40(-5.32%)
Dec 16, 2019 7.690 7.890 7.500 7.520 2,856,703 -0.20(-2.59%)
Dec 13, 2019 8.390 8.390 7.710 7.720 1,543,300 -0.69(-8.20%)
Dec 12, 2019 8.320 8.590 8.240 8.410 1,022,254 +0.15(+1.82%)
Dec 11, 2019 9.000 9.070 7.690 8.260 5,577,656 -0.73(-8.12%)
Dec 10, 2019 7.810 9.600 7.770 8.990 4,833,762 +1.12(+14.23%)
Dec 09, 2019 7.750 7.915 7.380 7.870 1,797,530 +0.14(+1.81%)
Dec 06, 2019 7.080 7.770 7.000 7.730 3,622,600 +1.05(+15.72%)
Dec 05, 2019 6.750 6.810 6.600 6.680 2,283,868 -0.04(-0.60%)
Dec 04, 2019 6.460 6.790 6.330 6.720 2,710,772 +0.23(+3.54%)
Dec 03, 2019 6.500 6.810 6.450 6.490 1,874,350 -0.12(-1.82%)
Dec 02, 2019 7.160 7.320 6.550 6.610 2,989,330 -0.60(-8.32%)
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%)
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.