Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

14.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 15.10 15.56 14.18 14.44 3,727,091 -0.69(-4.56%)
Nov 11, 2024 13.71 15.24 13.46 15.13 8,472,993 +1.77(+13.25%)
Nov 08, 2024 14.40 15.51 13.31 13.36 20,358,944 -11.21(-45.62%)
Nov 07, 2024 24.75 25.05 24.26 24.57 2,568,012 -0.20(-0.81%)
Nov 06, 2024 24.80 25.22 23.89 24.77 2,035,714 +1.20(+5.09%)
Nov 05, 2024 23.13 23.81 23.13 23.57 1,032,053 +0.21(+0.90%)
Nov 04, 2024 23.44 24.21 23.34 23.36 1,205,754 -0.10(-0.43%)
Nov 01, 2024 23.55 23.78 23.20 23.46 1,009,619 +0.11(+0.47%)
Oct 31, 2024 24.12 24.57 23.05 23.35 1,325,000 -0.79(-3.27%)
Oct 30, 2024 22.90 24.40 22.90 24.14 1,730,874 +0.87(+3.74%)
Oct 29, 2024 23.47 23.55 22.95 23.27 832,322 -0.34(-1.44%)
Oct 28, 2024 24.17 24.24 23.59 23.61 1,450,086 -0.41(-1.71%)
Oct 25, 2024 23.06 24.77 22.96 24.02 2,455,254 +1.25(+5.49%)
Oct 24, 2024 23.01 23.91 22.74 22.77 2,244,699 +0.37(+1.65%)
Oct 23, 2024 22.83 23.08 22.13 22.40 1,561,832 -0.56(-2.44%)
Oct 22, 2024 23.30 23.54 22.63 22.96 1,601,548 -0.23(-0.99%)
Oct 21, 2024 23.80 23.81 22.88 23.19 2,154,143 -0.75(-3.13%)
Oct 18, 2024 24.96 25.25 23.81 23.94 2,357,773 -1.02(-4.09%)
Oct 17, 2024 26.43 26.43 24.40 24.96 3,150,753 -1.57(-5.92%)
Oct 16, 2024 26.56 26.90 26.15 26.53 946,443 +0.14(+0.53%)
Oct 15, 2024 27.07 27.09 25.90 26.39 1,864,495 -0.74(-2.73%)
Oct 14, 2024 27.27 27.39 26.72 27.13 460,098 +0.07(+0.26%)
Oct 11, 2024 27.01 27.42 26.82 27.06 833,093 +0.26(+0.97%)
Oct 10, 2024 26.03 27.01 26.03 26.80 1,083,202 +0.53(+2.02%)
Oct 09, 2024 25.56 26.89 25.56 26.27 1,237,705 +0.64(+2.50%)
Oct 08, 2024 26.08 26.20 25.42 25.63 1,310,737 -0.25(-0.97%)
Oct 07, 2024 26.17 26.38 25.63 25.88 1,284,260 -0.46(-1.75%)
Oct 04, 2024 26.25 27.28 26.00 26.34 1,530,785 +0.19(+0.73%)
Oct 03, 2024 26.43 26.74 26.00 26.15 1,999,745 -0.43(-1.62%)
Oct 02, 2024 26.82 26.89 25.76 26.58 2,482,889 -0.47(-1.74%)
Oct 01, 2024 28.20 28.35 27.04 27.05 1,067,170 -1.23(-4.35%)
Sep 30, 2024 29.21 29.25 28.17 28.28 1,960,593 -1.02(-3.48%)
Sep 27, 2024 29.22 29.59 28.85 29.30 2,120,156 +0.36(+1.24%)
Sep 26, 2024 28.20 28.99 27.81 28.94 1,880,887 +1.24(+4.48%)
Sep 25, 2024 29.68 29.72 27.48 27.70 3,059,033 -1.86(-6.29%)
Sep 24, 2024 29.95 30.33 29.55 29.56 1,633,024 -0.42(-1.40%)
Sep 23, 2024 31.07 31.32 29.76 29.98 1,441,840 -1.06(-3.41%)
Sep 20, 2024 31.37 31.37 30.12 31.04 2,767,872 +0.23(+0.75%)
Sep 19, 2024 31.49 31.67 30.62 30.81 1,574,994 -0.03(-0.10%)
Sep 18, 2024 30.49 31.39 30.33 30.84 1,217,659 +0.30(+0.98%)
Sep 17, 2024 30.71 31.80 30.13 30.54 1,745,545 +0.15(+0.49%)
Sep 16, 2024 30.30 30.51 29.93 30.39 2,081,091 +0.28(+0.93%)
Sep 13, 2024 30.62 30.84 29.82 30.11 1,299,491 -0.04(-0.13%)
Sep 12, 2024 30.17 30.51 29.52 30.15 935,456 +0.00(+0.00%)
Sep 11, 2024 30.03 30.33 29.59 30.15 1,033,008 -0.15(-0.50%)
Sep 10, 2024 30.33 30.45 29.82 30.30 742,417 +0.04(+0.13%)
Sep 09, 2024 30.68 30.94 29.96 30.26 1,266,330 -0.25(-0.82%)
Sep 06, 2024 30.52 31.10 30.05 30.51 1,459,383 +0.16(+0.53%)
Sep 05, 2024 30.20 30.41 29.91 30.35 706,521 +0.33(+1.10%)
Sep 04, 2024 31.05 31.29 29.60 30.02 1,245,501 -1.00(-3.22%)
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.