Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.35 26.81 25.35 26.65 1,058,734 +1.23(+4.84%)
Feb 25, 2022 26.01 26.05 24.99 25.42 1,154,379 -0.66(-2.53%)
Feb 24, 2022 24.37 27.03 24.00 26.08 3,337,292 +3.87(+17.42%)
Feb 23, 2022 23.10 23.12 22.13 22.21 719,045 -0.69(-3.01%)
Feb 22, 2022 23.05 23.45 22.78 22.90 511,259 -0.42(-1.80%)
Feb 18, 2022 23.32 0 -0.17(-0.72%)
Feb 17, 2022 24.25 24.56 23.36 23.49 310,574 -1.04(-4.24%)
Feb 16, 2022 24.26 24.76 23.67 24.53 325,981 +0.07(+0.29%)
Feb 15, 2022 23.63 24.55 23.63 24.46 354,412 +1.14(+4.89%)
Feb 14, 2022 24.02 24.23 23.15 23.32 404,572 -0.67(-2.79%)
Feb 11, 2022 24.61 24.82 23.76 23.99 382,951 -0.59(-2.40%)
Feb 10, 2022 24.00 25.86 24.00 24.58 706,537 +0.08(+0.33%)
Feb 09, 2022 24.06 24.80 23.97 24.50 799,795 +0.72(+3.03%)
Feb 08, 2022 22.65 23.78 22.51 23.78 418,707 +0.90(+3.93%)
Feb 07, 2022 23.08 23.57 22.62 22.88 342,204 -0.33(-1.42%)
Feb 04, 2022 22.46 23.55 22.20 23.21 519,562 +0.63(+2.79%)
Feb 03, 2022 22.83 22.35 22.58 504,637 -0.98(-4.16%)
Feb 02, 2022 24.00 24.18 23.52 23.56 535,047 -0.57(-2.36%)
Feb 01, 2022 23.76 24.24 22.91 24.13 623,777 +0.42(+1.77%)
Jan 31, 2022 23.28 23.71 410,853 +0.43(+1.85%)
Jan 28, 2022 22.30 23.28 22.11 23.28 555,021 +1.01(+4.54%)
Jan 27, 2022 23.05 23.27 22.09 22.27 438,302 -0.54(-2.37%)
Jan 26, 2022 23.27 23.74 22.37 22.81 548,420 -0.13(-0.57%)
Jan 25, 2022 23.03 23.40 22.69 22.94 320,012 -0.56(-2.38%)
Jan 24, 2022 21.76 23.63 21.40 23.50 682,737 +1.36(+6.14%)
Jan 21, 2022 22.68 23.00 22.07 22.14 547,842 -0.62(-2.72%)
Jan 20, 2022 23.60 23.82 22.70 22.76 889,620 -0.77(-3.27%)
Jan 19, 2022 23.95 24.09 23.07 23.53 935,402 -0.39(-1.63%)
Jan 18, 2022 25.00 25.09 23.91 23.92 701,403 -1.44(-5.68%)
Jan 14, 2022 25.36 0 -0.81(-3.10%)
Jan 13, 2022 24.52 26.54 23.98 26.17 957,108 +1.66(+6.77%)
Jan 12, 2022 23.63 24.92 23.56 24.51 657,687 +0.81(+3.42%)
Jan 11, 2022 22.51 24.16 22.36 23.70 975,841 +1.19(+5.29%)
Jan 10, 2022 22.66 22.89 21.74 22.51 641,400 -0.55(-2.39%)
Jan 07, 2022 23.94 24.11 22.92 23.06 707,354 -1.01(-4.20%)
Jan 06, 2022 25.15 25.15 23.87 24.07 846,877 -1.09(-4.33%)
Jan 05, 2022 27.13 27.19 25.15 25.16 422,998 -2.03(-7.47%)
Jan 04, 2022 27.93 27.93 26.28 27.19 345,173 -0.77(-2.75%)
Jan 03, 2022 27.89 28.10 27.37 27.96 291,085 +0.29(+1.05%)
Dec 31, 2021 27.60 27.88 27.31 27.67 465,287 +0.00(+0.00%)
Dec 30, 2021 26.98 28.18 26.60 27.67 245,924 +0.61(+2.25%)
Dec 29, 2021 27.32 27.34 26.80 27.06 276,677 -0.15(-0.55%)
Dec 28, 2021 26.90 27.35 26.63 27.21 251,413 +0.30(+1.11%)
Dec 27, 2021 26.55 26.98 26.46 26.91 312,642 -0.07(-0.26%)
Dec 23, 2021 27.19 27.26 26.52 26.98 184,073 +0.06(+0.22%)
Dec 22, 2021 26.16 26.92 26.08 26.92 355,814 +0.84(+3.22%)
Dec 21, 2021 26.39 26.51 25.72 26.08 481,566 +0.07(+0.27%)
Dec 20, 2021 26.02 26.41 25.47 26.01 502,524 -0.53(-2.00%)
Dec 17, 2021 26.70 27.13 26.05 26.54 989,892 -0.16(-0.60%)
Dec 16, 2021 27.01 27.75 26.57 26.70 616,926 -0.12(-0.45%)
Dec 15, 2021 26.56 26.97 26.07 26.82 436,829 +0.34(+1.28%)
Dec 14, 2021 26.30 27.08 25.98 26.48 371,211 +0.04(+0.15%)
Dec 13, 2021 26.70 27.17 26.42 26.44 424,662 -0.54(-2.00%)
Dec 10, 2021 27.74 28.29 26.93 26.98 300,551 -0.59(-2.14%)
Dec 09, 2021 28.60 28.93 27.52 27.57 404,146 -1.48(-5.09%)
Dec 08, 2021 28.35 29.73 28.04 29.05 479,613 +0.54(+1.89%)
Dec 07, 2021 27.80 28.98 27.62 28.51 588,514 +1.02(+3.71%)
Dec 06, 2021 26.68 27.83 26.00 27.49 786,425 +1.18(+4.48%)
Dec 03, 2021 26.67 26.70 25.75 26.31 606,479 -0.31(-1.16%)
Dec 02, 2021 25.50 26.68 25.22 26.62 691,708 +1.26(+4.97%)
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.