Evolent Health Inc Cl A Com (NY: EVH )

26.88 -0.71 (-2.57%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 27.26 27.71 27.03 27.59 367,585 -0.09(-0.33%)
Nov 23, 2022 27.45 27.93 27.28 27.68 1,058,819 +0.21(+0.76%)
Nov 22, 2022 26.84 27.51 26.39 27.47 897,658 +0.68(+2.54%)
Nov 21, 2022 26.92 27.25 26.33 26.79 1,297,100 -0.57(-2.08%)
Nov 18, 2022 25.37 28.02 25.01 27.36 3,173,118 +3.50(+14.67%)
Nov 17, 2022 23.40 23.86 23.10 23.86 1,753,839 +0.05(+0.21%)
Nov 16, 2022 25.35 25.52 23.74 23.81 1,415,863 -1.63(-6.41%)
Nov 15, 2022 24.87 25.58 24.54 25.44 1,410,439 +1.04(+4.26%)
Nov 14, 2022 24.24 24.80 24.01 24.40 943,381 +0.15(+0.62%)
Nov 11, 2022 24.58 25.20 24.12 24.25 1,630,178 -0.21(-0.86%)
Nov 10, 2022 23.71 24.99 23.50 24.46 1,693,156 +1.59(+6.95%)
Nov 09, 2022 22.20 23.48 21.83 22.87 1,723,930 +0.91(+4.14%)
Nov 08, 2022 22.27 22.85 21.84 21.96 1,405,316 -0.49(-2.18%)
Nov 07, 2022 24.26 24.46 22.40 22.45 1,967,135 -1.92(-7.88%)
Nov 04, 2022 25.81 25.81 23.75 24.37 2,834,719 -1.44(-5.58%)
Nov 03, 2022 27.65 29.06 25.24 25.81 3,267,330 -2.67(-9.38%)
Nov 02, 2022 28.93 29.34 28.45 28.48 1,315,227 -0.45(-1.56%)
Nov 01, 2022 31.81 32.00 28.53 28.93 2,147,744 -2.88(-9.05%)
Oct 31, 2022 31.87 32.13 31.25 31.81 813,826 -0.32(-1.00%)
Oct 28, 2022 31.40 32.28 31.18 32.13 628,117 +0.86(+2.75%)
Oct 27, 2022 32.10 32.37 31.09 31.27 662,718 -0.72(-2.25%)
Oct 26, 2022 31.37 32.70 31.12 31.99 756,486 +0.64(+2.04%)
Oct 25, 2022 30.89 31.89 30.89 31.35 721,561 +0.52(+1.69%)
Oct 24, 2022 31.53 32.08 30.60 30.83 631,808 -0.54(-1.72%)
Oct 21, 2022 32.01 32.01 31.15 31.37 645,775 -0.53(-1.66%)
Oct 20, 2022 32.25 32.78 31.75 31.90 677,561 -0.32(-0.99%)
Oct 19, 2022 32.29 32.67 31.90 32.22 669,726 -0.52(-1.59%)
Oct 18, 2022 32.37 33.22 32.26 32.74 1,036,769 +0.97(+3.05%)
Oct 17, 2022 31.67 32.34 31.55 31.77 934,245 +0.67(+2.15%)
Oct 14, 2022 31.48 31.82 30.58 31.10 1,406,075 +0.02(+0.06%)
Oct 13, 2022 29.86 31.16 29.65 31.08 1,011,353 +0.58(+1.90%)
Oct 12, 2022 30.25 30.53 29.65 30.50 1,306,395 +0.10(+0.33%)
Oct 11, 2022 32.50 32.50 29.47 30.40 2,748,841 -2.26(-6.92%)
Oct 10, 2022 34.01 34.24 32.54 32.66 1,108,698 -1.43(-4.19%)
Oct 07, 2022 36.27 36.42 33.49 34.09 1,520,766 -2.58(-7.04%)
Oct 06, 2022 37.10 37.80 36.55 36.67 849,911 -0.39(-1.05%)
Oct 05, 2022 36.84 37.39 36.47 37.06 913,143 -0.35(-0.94%)
Oct 04, 2022 37.49 37.98 36.98 37.41 905,118 +0.39(+1.05%)
Oct 03, 2022 36.22 37.37 35.73 37.02 1,279,944 +1.09(+3.03%)
Sep 30, 2022 36.24 37.24 35.93 35.93 818,719 -0.43(-1.18%)
Sep 29, 2022 36.29 36.60 35.62 36.36 505,509 -0.38(-1.03%)
Sep 28, 2022 35.34 36.93 34.92 36.74 1,036,296 +1.50(+4.26%)
Sep 27, 2022 35.05 35.68 34.71 35.24 561,275 +0.71(+2.06%)
Sep 26, 2022 34.86 35.15 33.88 34.53 904,929 -0.52(-1.48%)
Sep 23, 2022 35.45 35.45 34.22 35.05 1,058,315 -0.80(-2.23%)
Sep 22, 2022 37.47 37.47 35.02 35.85 1,223,625 -1.68(-4.48%)
Sep 21, 2022 38.28 38.67 37.42 37.53 529,424 -0.56(-1.47%)
Sep 20, 2022 38.31 38.51 37.59 38.09 512,733 -0.12(-0.31%)
Sep 19, 2022 37.63 38.30 37.09 38.21 475,412 +0.23(+0.61%)
Sep 16, 2022 38.47 38.47 37.38 37.98 1,177,064 -0.94(-2.42%)
Sep 15, 2022 39.70 39.78 38.69 38.92 656,641 -0.62(-1.57%)
Sep 14, 2022 38.76 39.66 38.06 39.54 1,138,054 +0.78(+2.01%)
Sep 13, 2022 38.98 39.18 38.17 38.76 1,037,926 -0.98(-2.47%)
Sep 12, 2022 39.32 39.76 38.85 39.74 1,141,590 +0.18(+0.46%)
Sep 09, 2022 39.20 39.64 38.79 39.56 1,457,634 +0.28(+0.71%)
Sep 08, 2022 38.37 39.29 38.13 39.28 1,149,400 +0.82(+2.13%)
Sep 07, 2022 36.89 38.49 36.67 38.46 1,204,452 +1.44(+3.89%)
Sep 06, 2022 36.49 37.63 36.31 37.02 1,651,529 +0.57(+1.56%)
Sep 02, 2022 36.83 37.24 36.18 36.45 1,036,969 -0.50(-1.35%)
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.