Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

21.67 -0.74 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.16 22.20 21.56 21.67 1,298,727 -0.74(-3.30%)
Jun 13, 2024 23.24 23.39 22.24 22.41 1,613,327 -0.78(-3.36%)
Jun 12, 2024 23.65 24.25 23.00 23.19 1,493,391 +0.17(+0.74%)
Jun 11, 2024 23.62 23.62 22.72 23.02 1,689,779 -0.70(-2.95%)
Jun 10, 2024 23.27 24.04 23.22 23.72 1,285,287 +0.24(+1.02%)
Jun 07, 2024 23.06 24.14 22.99 23.48 2,147,013 +0.13(+0.56%)
Jun 06, 2024 22.85 23.36 22.65 23.35 1,078,610 +0.35(+1.52%)
Jun 05, 2024 22.22 23.27 22.22 23.00 2,204,536 +0.96(+4.36%)
Jun 04, 2024 21.04 22.37 21.00 22.04 1,954,154 +1.00(+4.75%)
Jun 03, 2024 21.35 21.67 20.78 21.04 1,195,106 -0.15(-0.71%)
May 31, 2024 21.59 21.59 20.54 21.19 1,715,982 -0.34(-1.58%)
May 30, 2024 20.97 21.75 20.83 21.53 2,671,764 +0.06(+0.28%)
May 29, 2024 22.78 22.87 21.23 21.47 2,289,610 -1.62(-7.02%)
May 28, 2024 23.39 23.61 22.96 23.09 1,149,084 -0.19(-0.82%)
May 24, 2024 22.99 23.58 22.76 23.28 1,595,026 +0.39(+1.70%)
May 23, 2024 23.22 23.32 22.63 22.89 1,476,169 -0.38(-1.63%)
May 22, 2024 22.89 23.59 22.85 23.27 1,320,628 +0.29(+1.26%)
May 21, 2024 22.75 23.09 22.65 22.98 1,287,224 +0.08(+0.35%)
May 20, 2024 22.90 23.20 22.58 22.90 1,163,211 -0.17(-0.74%)
May 17, 2024 23.46 23.46 22.91 23.07 2,218,489 -0.24(-1.03%)
May 16, 2024 23.52 23.68 23.00 23.31 1,234,099 -0.24(-1.02%)
May 15, 2024 24.18 24.23 23.36 23.55 1,326,780 -0.30(-1.26%)
May 14, 2024 24.25 24.58 23.81 23.85 1,624,040 +0.10(+0.42%)
May 13, 2024 24.86 25.60 23.73 23.75 2,557,607 -0.71(-2.90%)
May 10, 2024 26.24 26.67 23.87 24.46 5,332,935 -2.50(-9.27%)
May 09, 2024 27.41 27.41 26.84 26.96 1,637,287 -0.31(-1.14%)
May 08, 2024 27.44 27.64 27.04 27.27 935,296 -0.34(-1.23%)
May 07, 2024 27.33 27.71 26.86 27.61 1,398,885 +0.37(+1.36%)
May 06, 2024 27.28 27.42 26.98 27.24 1,120,469 +0.14(+0.52%)
May 03, 2024 28.00 28.21 26.93 27.10 820,545 -0.31(-1.13%)
May 02, 2024 27.64 27.64 27.16 27.41 741,297 +0.14(+0.51%)
May 01, 2024 27.83 28.13 27.27 27.27 896,842 -0.47(-1.69%)
Apr 30, 2024 27.64 28.09 27.34 27.74 703,472 -0.07(-0.25%)
Apr 29, 2024 28.01 28.21 27.73 27.81 640,331 +0.16(+0.58%)
Apr 26, 2024 28.36 28.71 27.64 27.65 1,055,481 -0.67(-2.37%)
Apr 25, 2024 28.97 28.97 28.12 28.32 855,547 -0.94(-3.21%)
Apr 24, 2024 30.06 30.29 28.96 29.26 1,024,387 -0.87(-2.89%)
Apr 23, 2024 30.02 30.66 29.91 30.13 852,722 +0.27(+0.90%)
Apr 22, 2024 29.91 30.11 29.19 29.86 646,302 +0.35(+1.19%)
Apr 19, 2024 29.56 29.73 29.06 29.51 734,826 -0.11(-0.37%)
Apr 18, 2024 29.59 30.50 29.39 29.62 827,175 -0.02(-0.07%)
Apr 17, 2024 30.19 30.30 29.35 29.64 710,339 -0.52(-1.72%)
Apr 16, 2024 30.05 30.27 29.41 30.16 881,789 -0.14(-0.46%)
Apr 15, 2024 30.00 30.32 29.64 30.30 768,190 +0.17(+0.56%)
Apr 12, 2024 30.43 30.51 29.98 30.13 405,987 -0.40(-1.31%)
Apr 11, 2024 30.47 30.64 29.98 30.53 507,337 +0.10(+0.33%)
Apr 10, 2024 30.31 30.86 29.87 30.43 702,057 -0.77(-2.47%)
Apr 09, 2024 30.75 31.97 30.71 31.20 970,410 +0.70(+2.30%)
Apr 08, 2024 30.53 30.76 30.24 30.50 728,087 +0.14(+0.46%)
Apr 05, 2024 29.68 30.47 29.61 30.36 820,041 +0.55(+1.85%)
Apr 04, 2024 30.48 30.63 29.69 29.81 582,366 -0.32(-1.06%)
Apr 03, 2024 30.21 30.60 29.84 30.13 918,114 -0.20(-0.66%)
Apr 02, 2024 31.52 31.75 29.94 30.33 1,669,129 -1.60(-5.01%)
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.