Evolent Health Inc Cl A Com (NY: EVH )

32.57 -0.16 (-0.49%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.45 32.85 32.43 32.73 590,268 +0.60(+1.87%)
Mar 26, 2024 32.76 32.76 31.81 32.13 680,727 -0.27(-0.83%)
Mar 25, 2024 32.63 32.78 32.30 32.40 396,189 -0.02(-0.06%)
Mar 22, 2024 32.68 32.88 32.38 32.42 545,746 -0.18(-0.55%)
Mar 21, 2024 33.04 33.23 32.42 32.60 705,303 -0.33(-1.00%)
Mar 20, 2024 32.25 33.32 32.20 32.93 576,995 +0.68(+2.11%)
Mar 19, 2024 32.14 32.55 32.04 32.25 835,699 +0.08(+0.25%)
Mar 18, 2024 32.66 32.66 32.09 32.17 685,921 -0.48(-1.47%)
Mar 15, 2024 33.17 33.46 32.36 32.65 1,254,034 -0.84(-2.51%)
Mar 14, 2024 33.67 33.80 33.21 33.49 544,561 -0.26(-0.77%)
Mar 13, 2024 33.72 34.07 33.63 33.75 664,548 +0.10(+0.30%)
Mar 12, 2024 33.87 33.98 33.47 33.65 656,810 -0.22(-0.65%)
Mar 11, 2024 34.19 34.51 33.69 33.87 654,366 -0.45(-1.31%)
Mar 08, 2024 34.37 34.84 34.10 34.32 695,413 +0.31(+0.91%)
Mar 07, 2024 33.84 34.14 33.64 34.01 566,042 +0.33(+0.98%)
Mar 06, 2024 34.24 34.45 33.58 33.68 848,997 -0.36(-1.06%)
Mar 05, 2024 34.21 34.27 33.65 34.04 780,831 -0.68(-1.96%)
Mar 04, 2024 34.42 35.00 34.00 34.72 1,635,310 +0.31(+0.90%)
Mar 01, 2024 34.67 34.68 33.87 34.41 1,454,491 +0.50(+1.47%)
Feb 29, 2024 34.54 34.85 33.68 33.91 1,315,767 +0.11(+0.33%)
Feb 28, 2024 33.82 34.34 33.65 33.80 710,360 -0.36(-1.05%)
Feb 27, 2024 34.00 34.28 33.61 34.16 1,238,064 +0.63(+1.88%)
Feb 26, 2024 33.77 34.54 33.21 33.53 1,836,042 -0.54(-1.58%)
Feb 23, 2024 32.75 34.07 31.30 34.07 3,795,414 +4.30(+14.44%)
Feb 22, 2024 29.89 30.28 29.50 29.77 1,523,761 -0.17(-0.57%)
Feb 21, 2024 30.50 30.81 29.46 29.94 1,356,475 -0.80(-2.60%)
Feb 20, 2024 30.42 31.09 30.36 30.74 875,134 -0.21(-0.68%)
Feb 16, 2024 30.74 31.71 30.71 30.95 687,507 -0.30(-0.96%)
Feb 15, 2024 31.20 31.50 30.57 31.25 1,389,910 +0.41(+1.33%)
Feb 14, 2024 30.90 31.01 30.31 30.84 867,976 +0.46(+1.51%)
Feb 13, 2024 30.19 31.11 30.14 30.38 1,310,241 -1.08(-3.43%)
Feb 12, 2024 30.76 31.83 30.64 31.46 971,058 +0.76(+2.48%)
Feb 09, 2024 30.74 31.33 30.41 30.70 1,472,251 +0.07(+0.23%)
Feb 08, 2024 30.37 30.80 30.05 30.63 813,891 +0.21(+0.69%)
Feb 07, 2024 29.70 30.45 29.38 30.42 980,848 +0.85(+2.87%)
Feb 06, 2024 29.37 29.84 29.30 29.57 431,844 +0.14(+0.48%)
Feb 05, 2024 29.39 29.57 29.09 29.43 511,806 -0.34(-1.14%)
Feb 02, 2024 29.42 30.05 29.34 29.77 520,850 +0.04(+0.13%)
Feb 01, 2024 29.55 29.94 29.17 29.73 663,778 +0.32(+1.09%)
Jan 31, 2024 29.81 30.03 29.27 29.41 1,133,144 -0.40(-1.34%)
Jan 30, 2024 30.37 30.77 29.78 29.81 794,638 -0.66(-2.17%)
Jan 29, 2024 30.22 30.65 30.05 30.47 812,202 +0.21(+0.69%)
Jan 26, 2024 30.25 30.33 29.82 30.26 1,328,756 +0.36(+1.20%)
Jan 25, 2024 31.47 31.69 29.20 29.90 2,066,763 -1.12(-3.61%)
Jan 24, 2024 31.49 31.49 30.94 31.02 658,214 -0.03(-0.10%)
Jan 23, 2024 31.27 31.27 30.45 31.05 672,422 +0.12(+0.39%)
Jan 22, 2024 30.67 31.06 30.35 30.93 873,660 +0.72(+2.38%)
Jan 19, 2024 29.96 30.29 29.39 30.21 736,502 +0.37(+1.24%)
Jan 18, 2024 30.66 30.66 28.82 29.84 1,732,130 -0.71(-2.32%)
Jan 17, 2024 30.48 30.77 30.26 30.55 848,881 -0.48(-1.55%)
Jan 16, 2024 31.22 31.16 30.53 31.03 738,404 -0.45(-1.43%)
Jan 12, 2024 32.49 32.62 31.15 31.48 665,829 -0.44(-1.38%)
Jan 11, 2024 32.87 33.00 31.79 31.92 1,002,198 -1.17(-3.54%)
Jan 10, 2024 32.79 33.16 32.30 33.09 620,126 +0.24(+0.73%)
Jan 09, 2024 32.29 33.27 32.29 32.85 821,381 +0.15(+0.46%)
Jan 08, 2024 32.36 33.46 32.36 32.70 1,318,126 +0.34(+1.05%)
Jan 05, 2024 32.30 32.85 32.07 32.36 679,663 -0.33(-1.01%)
Jan 04, 2024 31.72 32.91 31.37 32.69 1,414,631 +1.04(+3.29%)
Jan 03, 2024 33.00 33.04 31.54 31.65 1,442,204 -1.63(-4.90%)
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.