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 )

27.27 -0.47 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Sep 03, 2019 6.800 6.840 6.095 6.210 1,634,207 -0.66(-9.61%)
Aug 30, 2019 6.850 6.900 6.675 6.870 838,400 +0.06(+0.88%)
Aug 29, 2019 6.600 7.030 6.580 6.810 994,059 +0.25(+3.81%)
Aug 28, 2019 6.290 6.670 6.250 6.560 994,568 +0.25(+3.96%)
Aug 27, 2019 7.050 7.070 6.300 6.310 1,292,234 -0.71(-10.11%)
Aug 26, 2019 7.070 7.070 6.670 7.020 874,835 +0.00(+0.00%)
Aug 23, 2019 7.350 7.435 6.890 7.020 928,200 -0.39(-5.26%)
Aug 22, 2019 7.350 7.560 7.280 7.410 634,705 +0.10(+1.37%)
Aug 21, 2019 7.620 7.780 7.290 7.310 816,436 -0.26(-3.43%)
Aug 20, 2019 7.500 7.740 7.470 7.570 997,385 +0.16(+2.16%)
Aug 19, 2019 7.380 7.700 7.350 7.410 1,077,058 +0.11(+1.51%)
Aug 16, 2019 7.020 7.320 7.010 7.300 1,082,200 +0.32(+4.58%)
Aug 15, 2019 7.070 7.250 6.941 6.980 1,615,509 -0.12(-1.69%)
Aug 14, 2019 7.240 7.280 6.835 7.100 1,586,140 -0.02(-0.28%)
Aug 13, 2019 7.380 7.700 7.060 7.120 1,085,233 -0.30(-4.04%)
Aug 12, 2019 7.150 7.440 6.860 7.420 957,755 +0.25(+3.49%)
Aug 09, 2019 7.090 7.185 6.770 7.170 1,513,100 +0.03(+0.42%)
Aug 08, 2019 6.710 7.200 6.470 7.140 2,738,371 +0.45(+6.73%)
Aug 07, 2019 5.520 8.100 5.500 6.690 6,913,290 +0.87(+14.95%)
Aug 06, 2019 6.170 6.300 5.730 5.820 1,817,615 -0.30(-4.90%)
Aug 05, 2019 6.220 6.280 6.011 6.120 1,050,585 -0.27(-4.23%)
Aug 02, 2019 6.330 6.450 6.168 6.390 1,090,300 +0.01(+0.16%)
Aug 01, 2019 6.840 7.000 6.345 6.380 1,240,978 -0.44(-6.45%)
Jul 31, 2019 6.910 7.090 6.810 6.820 1,441,201 -0.09(-1.30%)
Jul 30, 2019 6.750 6.930 6.600 6.910 603,033 +0.09(+1.32%)
Jul 29, 2019 6.760 6.910 6.585 6.820 1,182,429 +0.08(+1.19%)
Jul 26, 2019 6.510 6.810 6.450 6.740 1,256,400 +0.26(+4.01%)
Jul 25, 2019 6.850 7.000 6.420 6.480 1,184,824 -0.37(-5.40%)
Jul 24, 2019 6.560 6.880 6.560 6.850 1,904,783 +0.26(+3.95%)
Jul 23, 2019 6.460 6.740 6.390 6.590 1,756,467 +0.14(+2.17%)
Jul 22, 2019 6.660 6.740 6.350 6.450 1,573,469 -0.20(-3.01%)
Jul 19, 2019 7.000 7.064 6.650 6.650 976,100 -0.36(-5.14%)
Jul 18, 2019 7.170 7.210 6.710 7.010 1,473,813 -0.18(-2.50%)
Jul 17, 2019 7.460 7.560 7.170 7.190 1,555,729 -0.27(-3.62%)
Jul 16, 2019 7.450 7.760 7.360 7.460 1,388,346 +0.02(+0.27%)
Jul 15, 2019 7.370 7.560 7.120 7.440 1,643,487 +0.08(+1.09%)
Jul 12, 2019 7.280 7.400 7.180 7.360 1,031,100 +0.14(+1.94%)
Jul 11, 2019 7.270 7.360 7.160 7.220 865,517 -0.04(-0.55%)
Jul 10, 2019 7.590 7.690 7.230 7.260 1,109,375 -0.29(-3.84%)
Jul 09, 2019 7.280 7.595 7.210 7.550 734,851 +0.21(+2.86%)
Jul 08, 2019 7.600 7.640 7.180 7.340 1,515,386 -0.29(-3.80%)
Jul 05, 2019 7.570 7.720 7.478 7.630 673,200 -0.01(-0.13%)
Jul 03, 2019 7.590 7.700 7.540 7.640 548,300 +0.08(+1.06%)
Jul 02, 2019 7.820 7.850 7.510 7.560 993,813 -0.27(-3.45%)
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.