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 )

24.46 -2.50 (-9.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 10.64 10.86 10.46 10.56 94,957 +0.00(+0.00%)
Mar 30, 2016 10.88 10.96 10.40 10.56 176,725 -0.22(-2.04%)
Mar 29, 2016 10.18 10.81 10.13 10.78 237,044 +0.79(+7.91%)
Mar 28, 2016 10.51 10.59 9.860 9.990 108,046 -0.40(-3.85%)
Mar 24, 2016 10.13 10.39 10.39 10.39 201,100 +0.28(+2.77%)
Mar 23, 2016 10.83 11.08 10.10 10.11 174,327 -0.86(-7.84%)
Mar 22, 2016 11.06 11.10 10.90 10.97 88,337 -0.19(-1.70%)
Mar 21, 2016 11.47 11.47 11.04 11.16 121,607 -0.09(-0.80%)
Mar 18, 2016 10.50 11.66 10.50 11.25 327,360 +0.87(+8.38%)
Mar 17, 2016 9.880 10.43 9.750 10.38 117,533 +0.45(+4.53%)
Mar 16, 2016 9.750 9.995 9.710 9.930 68,836 +0.17(+1.74%)
Mar 15, 2016 10.03 10.17 9.510 9.760 136,111 -0.46(-4.50%)
Mar 14, 2016 10.18 10.50 10.08 10.22 120,014 +0.04(+0.39%)
Mar 11, 2016 10.34 10.40 10.10 10.18 114,818 -0.09(-0.88%)
Mar 10, 2016 10.59 10.69 10.09 10.27 80,992 -0.25(-2.38%)
Mar 09, 2016 10.26 10.64 10.23 10.52 96,791 +0.26(+2.53%)
Mar 08, 2016 10.52 10.64 10.15 10.26 143,037 -0.28(-2.66%)
Mar 07, 2016 10.63 10.87 10.45 10.54 277,423 -0.18(-1.68%)
Mar 04, 2016 10.81 10.81 10.48 10.72 188,235 -0.09(-0.83%)
Mar 03, 2016 10.85 11.00 10.37 10.81 175,598 -0.01(-0.09%)
Mar 02, 2016 10.24 10.98 10.03 10.82 296,520 +0.55(+5.36%)
Mar 01, 2016 10.20 10.49 9.960 10.27 253,281 +0.22(+2.19%)
Feb 29, 2016 9.930 10.63 9.750 10.05 248,779 +0.17(+1.72%)
Feb 26, 2016 9.000 10.34 9.000 9.880 596,760 +1.17(+13.43%)
Feb 25, 2016 8.730 8.950 8.360 8.710 161,842 +0.09(+1.04%)
Feb 24, 2016 8.370 8.820 8.140 8.620 192,048 +0.14(+1.65%)
Feb 23, 2016 8.940 9.300 8.460 8.480 94,561 -0.44(-4.93%)
Feb 22, 2016 9.100 9.455 8.880 8.920 182,748 -0.12(-1.33%)
Feb 19, 2016 9.190 9.220 9.000 9.040 46,072 -0.16(-1.74%)
Feb 18, 2016 9.230 9.350 9.030 9.200 111,292 +0.06(+0.66%)
Feb 17, 2016 9.190 9.360 8.900 9.140 343,975 +0.05(+0.55%)
Feb 16, 2016 9.300 9.490 9.050 9.090 91,721 -0.13(-1.41%)
Feb 12, 2016 9.150 9.220 9.220 9.220 70,400 +0.24(+2.67%)
Feb 11, 2016 8.870 9.140 8.510 8.980 88,792 -0.02(-0.22%)
Feb 10, 2016 9.310 9.580 8.990 9.000 113,969 -0.14(-1.53%)
Feb 09, 2016 9.590 9.830 8.780 9.140 171,305 -0.59(-6.06%)
Feb 08, 2016 10.10 10.35 9.670 9.730 148,649 -0.54(-5.26%)
Feb 05, 2016 10.63 10.97 9.900 10.27 178,269 -0.51(-4.73%)
Feb 04, 2016 10.27 10.84 10.24 10.78 69,494 +0.54(+5.27%)
Feb 03, 2016 10.62 10.62 10.04 10.24 108,013 -0.23(-2.20%)
Feb 02, 2016 10.63 11.05 10.22 10.47 128,345 +0.63(+6.40%)
Feb 01, 2016 9.830 10.00 9.630 9.840 79,124 -0.03(-0.30%)
Jan 29, 2016 9.550 9.930 9.480 9.870 207,945 +0.27(+2.81%)
Jan 28, 2016 10.32 10.43 9.530 9.600 203,286 -0.59(-5.79%)
Jan 27, 2016 10.76 10.76 10.10 10.19 129,579 -0.53(-4.94%)
Jan 26, 2016 10.79 10.81 10.21 10.72 228,880 -0.03(-0.28%)
Jan 25, 2016 11.47 11.67 10.68 10.75 160,351 -0.81(-7.01%)
Jan 22, 2016 11.25 11.76 11.01 11.56 224,952 +0.68(+6.25%)
Jan 21, 2016 11.44 11.44 10.55 10.88 265,532 -0.56(-4.90%)
Jan 20, 2016 10.99 11.69 10.72 11.44 346,925 +0.48(+4.38%)
Jan 19, 2016 10.66 11.30 10.28 10.96 412,386 +0.46(+4.38%)
Jan 15, 2016 10.57 10.50 10.50 10.50 224,700 -0.41(-3.76%)
Jan 14, 2016 10.94 11.30 10.62 10.91 129,880 +0.02(+0.18%)
Jan 13, 2016 11.20 11.43 10.48 10.89 157,551 -0.31(-2.77%)
Jan 12, 2016 11.40 11.82 10.76 11.20 252,848 -0.12(-1.06%)
Jan 11, 2016 11.62 11.74 11.02 11.32 167,160 -0.29(-2.50%)
Jan 08, 2016 12.34 12.46 11.57 11.61 104,010 -0.68(-5.53%)
Jan 07, 2016 12.16 12.60 12.07 12.29 194,506 -0.03(-0.24%)
Jan 06, 2016 12.25 12.80 12.02 12.32 239,930 +0.29(+2.41%)
Jan 05, 2016 12.01 12.09 11.53 12.03 178,565 +0.21(+1.78%)
Jan 04, 2016 12.08 12.14 11.27 11.82 186,315 -0.29(-2.39%)
Dec 31, 2015 12.53 12.11 12.11 12.11 153,400 -0.43(-3.43%)
Dec 30, 2015 13.12 13.32 12.50 12.54 163,792 -0.58(-4.42%)
Dec 29, 2015 12.64 13.16 12.37 13.12 149,474 +0.57(+4.54%)
Dec 28, 2015 13.38 13.38 12.20 12.55 209,955 -0.80(-5.99%)
Dec 24, 2015 13.06 13.35 13.35 13.35 33,000 +0.28(+2.14%)
Dec 23, 2015 13.12 13.33 12.67 13.07 98,077 +0.18(+1.40%)
Dec 22, 2015 12.96 12.98 12.58 12.89 41,082 -0.05(-0.39%)
Dec 21, 2015 12.96 13.18 12.67 12.94 84,260 +0.11(+0.86%)
Dec 18, 2015 12.01 12.98 11.86 12.83 449,632 +0.76(+6.30%)
Dec 17, 2015 13.38 13.53 12.03 12.07 275,374 -1.32(-9.86%)
Dec 16, 2015 13.02 13.42 12.69 13.39 125,403 +0.47(+3.64%)
Dec 15, 2015 13.31 13.32 12.52 12.92 208,166 -0.18(-1.37%)
Dec 14, 2015 13.74 13.77 12.67 13.10 157,096 -0.59(-4.31%)
Dec 11, 2015 14.09 14.24 13.56 13.69 151,668 -0.62(-4.33%)
Dec 10, 2015 14.50 14.93 13.76 14.31 236,833 -0.17(-1.17%)
Dec 09, 2015 15.59 15.59 14.40 14.48 84,256 -1.13(-7.24%)
Dec 08, 2015 15.35 16.17 15.25 15.61 151,794 -0.02(-0.13%)
Dec 07, 2015 15.89 15.89 15.02 15.63 153,368 -0.48(-2.98%)
Dec 04, 2015 16.55 16.60 16.06 16.11 96,189 -0.49(-2.95%)
Dec 03, 2015 17.00 17.20 16.56 16.60 32,152 -0.37(-2.18%)
Dec 02, 2015 16.77 17.37 16.44 16.97 105,077 +0.18(+1.07%)
Dec 01, 2015 16.39 16.80 16.20 16.79 88,397 +0.51(+3.13%)
Nov 30, 2015 16.58 16.67 16.13 16.28 203,937 -0.22(-1.33%)
Nov 27, 2015 16.52 16.75 16.37 16.50 21,576 +0.05(+0.30%)
Nov 25, 2015 16.48 16.45 16.45 16.45 50,000 +0.03(+0.18%)
Nov 24, 2015 15.81 16.62 15.35 16.42 136,515 +0.67(+4.25%)
Nov 23, 2015 16.19 16.19 15.56 15.75 145,385 -0.46(-2.84%)
Nov 20, 2015 16.46 16.64 16.12 16.21 67,576 -0.16(-0.98%)
Nov 19, 2015 16.83 17.00 16.27 16.37 50,439 -0.63(-3.71%)
Nov 18, 2015 16.07 17.00 15.65 17.00 150,009 +1.03(+6.45%)
Nov 17, 2015 15.71 16.00 15.60 15.97 111,952 +0.28(+1.78%)
Nov 16, 2015 15.16 15.74 15.00 15.69 132,965 +0.56(+3.70%)
Nov 13, 2015 15.72 15.72 14.88 15.13 89,660 -0.67(-4.24%)
Nov 12, 2015 15.29 15.85 15.07 15.80 103,606 +0.39(+2.53%)
Nov 11, 2015 15.44 15.82 15.27 15.41 122,032 -0.03(-0.19%)
Nov 10, 2015 14.94 15.48 14.79 15.44 110,896 +0.48(+3.21%)
Nov 09, 2015 15.06 15.24 14.67 14.96 156,055 -0.10(-0.66%)
Nov 06, 2015 13.20 15.11 11.88 15.06 282,650 +1.70(+12.72%)
Nov 05, 2015 13.44 13.68 13.22 13.36 144,700 -0.11(-0.82%)
Nov 04, 2015 13.31 13.68 13.08 13.47 146,673 +0.16(+1.20%)
Nov 03, 2015 13.23 13.50 13.03 13.31 127,076 +0.06(+0.45%)
Nov 02, 2015 12.92 13.31 12.76 13.25 94,382 +0.40(+3.11%)
Oct 30, 2015 12.68 13.12 12.49 12.85 207,963 +0.16(+1.26%)
Oct 29, 2015 13.86 13.86 12.22 12.69 297,908 -1.26(-9.03%)
Oct 28, 2015 13.45 14.00 13.34 13.95 95,261 +0.49(+3.64%)
Oct 27, 2015 13.25 13.51 12.98 13.46 326,028 +0.11(+0.82%)
Oct 26, 2015 13.59 13.72 13.26 13.35 121,504 -0.30(-2.20%)
Oct 23, 2015 13.51 13.88 13.21 13.65 122,161 +0.21(+1.56%)
Oct 22, 2015 15.68 15.68 13.37 13.44 325,034 -2.22(-14.18%)
Oct 21, 2015 15.62 15.98 15.06 15.66 115,879 +0.16(+1.03%)
Oct 20, 2015 15.93 16.08 15.33 15.50 69,077 -0.50(-3.12%)
Oct 19, 2015 16.33 16.57 15.72 16.00 91,391 -0.44(-2.68%)
Oct 16, 2015 15.81 16.62 15.55 16.44 142,392 +0.66(+4.18%)
Oct 15, 2015 15.04 15.92 15.00 15.78 125,971 +0.68(+4.50%)
Oct 14, 2015 15.21 15.36 15.03 15.10 105,043 -0.08(-0.53%)
Oct 13, 2015 15.22 15.69 15.10 15.18 120,608 -0.19(-1.24%)
Oct 12, 2015 15.34 15.45 14.92 15.37 106,710 +0.09(+0.59%)
Oct 09, 2015 15.54 15.77 14.77 15.28 188,487 -0.30(-1.93%)
Oct 08, 2015 15.40 15.68 15.21 15.58 170,361 +0.08(+0.52%)
Oct 07, 2015 15.51 15.62 15.15 15.50 136,721 +0.10(+0.65%)
Oct 06, 2015 15.93 15.93 15.20 15.40 113,993 -0.66(-4.11%)
Oct 05, 2015 16.26 16.47 15.65 16.06 126,060 -0.08(-0.50%)
Oct 02, 2015 15.52 16.21 15.01 16.14 183,325 +0.42(+2.67%)
Oct 01, 2015 15.97 15.97 14.88 15.72 326,296 -0.24(-1.50%)
Sep 30, 2015 15.79 16.49 15.38 15.96 2,118,333 +0.41(+2.64%)
Sep 29, 2015 16.02 16.43 15.50 15.55 156,415 -0.38(-2.39%)
Sep 28, 2015 16.83 17.16 15.69 15.93 175,502 -1.07(-6.29%)
Sep 25, 2015 18.03 18.03 16.79 17.00 235,237 -0.83(-4.66%)
Sep 24, 2015 18.53 19.10 17.60 17.83 227,681 -0.82(-4.40%)
Sep 23, 2015 19.15 19.45 18.63 18.65 183,103 -0.51(-2.66%)
Sep 22, 2015 19.25 19.54 18.97 19.16 147,543 -0.24(-1.24%)
Sep 21, 2015 19.49 19.99 19.27 19.40 180,053 +0.06(+0.31%)
Sep 18, 2015 20.34 20.88 19.34 19.34 879,313 -1.31(-6.34%)
Sep 17, 2015 20.33 21.36 20.30 20.65 194,541 +0.06(+0.29%)
Sep 16, 2015 20.40 20.75 19.97 20.59 206,215 +0.15(+0.73%)
Sep 15, 2015 20.18 21.10 19.89 20.44 231,516 +0.43(+2.15%)
Sep 14, 2015 20.79 21.72 19.84 20.01 377,527 -0.72(-3.47%)
Sep 11, 2015 19.67 20.99 19.48 20.73 258,212 +1.03(+5.23%)
Sep 10, 2015 18.92 19.80 18.92 19.70 191,127 +0.63(+3.30%)
Sep 09, 2015 19.32 19.32 18.78 19.07 148,073 +0.11(+0.58%)
Sep 08, 2015 18.60 19.17 18.04 18.96 216,804 +0.75(+4.12%)
Sep 04, 2015 18.46 18.21 18.21 18.21 135,800 -0.27(-1.46%)
Sep 03, 2015 18.25 18.60 17.53 18.48 186,278 +0.37(+2.04%)
Sep 02, 2015 17.09 18.14 17.05 18.11 169,960 +1.09(+6.40%)
Sep 01, 2015 16.91 17.06 16.53 17.02 188,787 +0.02(+0.12%)
Aug 31, 2015 17.09 17.56 16.82 17.00 152,756 -0.17(-0.99%)
Aug 28, 2015 16.46 17.25 16.40 17.17 165,411 +0.82(+5.02%)
Aug 27, 2015 16.28 16.61 15.82 16.35 227,662 +0.27(+1.68%)
Aug 26, 2015 16.76 16.76 15.35 16.08 713,318 -0.36(-2.19%)
Aug 25, 2015 18.75 19.12 16.44 16.44 642,645 -1.93(-10.51%)
Aug 24, 2015 18.05 19.24 18.00 18.37 153,834 -0.62(-3.26%)
Aug 21, 2015 19.60 19.74 18.93 18.99 88,743 -0.53(-2.72%)
Aug 20, 2015 19.94 20.01 19.30 19.52 135,638 -0.42(-2.11%)
Aug 19, 2015 20.33 20.33 19.66 19.94 138,084 -0.42(-2.06%)
Aug 18, 2015 20.53 20.98 20.17 20.36 138,167 +0.27(+1.34%)
Aug 17, 2015 19.09 20.11 19.09 20.09 76,847 +0.95(+4.96%)
Aug 14, 2015 19.51 19.51 19.05 19.14 92,450 -0.23(-1.19%)
Aug 13, 2015 20.03 20.03 19.03 19.37 768,195 -0.58(-2.91%)
Aug 12, 2015 19.72 19.99 19.06 19.95 106,261 +0.35(+1.79%)
Aug 11, 2015 20.30 20.51 19.38 19.60 171,352 -0.99(-4.81%)
Aug 10, 2015 22.09 22.09 20.43 20.59 171,649 -1.44(-6.54%)
Aug 07, 2015 22.40 22.90 21.61 22.03 344,291 -0.47(-2.09%)
Aug 06, 2015 22.56 22.98 22.27 22.50 164,052 -0.02(-0.09%)
Aug 05, 2015 22.17 23.15 21.81 22.52 146,728 +0.33(+1.49%)
Aug 04, 2015 21.78 22.38 21.71 22.19 205,040 +0.67(+3.11%)
Aug 03, 2015 21.36 21.65 20.58 21.52 232,457 +0.19(+0.89%)
Jul 31, 2015 21.54 21.90 21.00 21.33 88,380 -0.15(-0.70%)
Jul 30, 2015 21.51 22.00 20.98 21.48 174,639 -0.01(-0.05%)
Jul 29, 2015 21.09 21.60 20.71 21.49 91,678 +0.46(+2.19%)
Jul 28, 2015 20.45 21.12 19.95 21.03 69,849 +0.67(+3.29%)
Jul 27, 2015 19.93 20.37 19.80 20.36 64,599 +0.41(+2.06%)
Jul 24, 2015 19.85 20.16 19.77 19.95 101,207 -0.05(-0.25%)
Jul 23, 2015 20.30 20.77 19.93 20.00 85,481 -0.62(-3.01%)
Jul 22, 2015 20.91 20.91 19.93 20.62 119,335 -0.14(-0.67%)
Jul 21, 2015 21.04 21.44 20.48 20.76 165,021 -0.26(-1.24%)
Jul 20, 2015 21.60 21.60 20.72 21.02 121,002 -0.41(-1.91%)
Jul 17, 2015 20.94 21.60 20.58 21.43 545,510 +0.64(+3.08%)
Jul 16, 2015 20.41 20.79 20.16 20.79 74,187 +0.63(+3.12%)
Jul 15, 2015 20.27 20.40 19.94 20.16 99,093 -0.02(-0.10%)
Jul 14, 2015 19.63 20.23 19.56 20.18 71,115 +0.42(+2.13%)
Jul 13, 2015 19.90 20.13 19.57 19.76 64,501 +0.11(+0.56%)
Jul 10, 2015 19.98 20.25 19.41 19.65 189,199 -0.09(-0.46%)
Jul 09, 2015 19.10 19.82 19.06 19.74 83,127 +0.66(+3.46%)
Jul 08, 2015 19.01 19.50 18.92 19.08 264,370 -0.16(-0.83%)
Jul 07, 2015 20.01 20.01 18.77 19.24 379,616 -0.70(-3.51%)
Jul 06, 2015 19.90 20.23 19.67 19.94 230,604 -0.47(-2.30%)
Jul 02, 2015 19.70 20.41 20.41 20.41 313,800 +0.80(+4.08%)
Jul 01, 2015 19.70 19.88 19.01 19.61 265,612 +0.11(+0.56%)
Jun 30, 2015 19.05 19.85 18.99 19.50 676,811 +0.65(+3.45%)
Jun 29, 2015 18.79 19.20 18.20 18.85 370,360 -0.12(-0.63%)
Jun 26, 2015 18.69 19.64 18.53 18.97 186,447 +0.27(+1.44%)
Jun 25, 2015 18.34 18.71 18.24 18.70 61,565 +0.47(+2.58%)
Jun 24, 2015 18.54 18.65 18.11 18.23 145,380 -0.16(-0.87%)
Jun 23, 2015 18.40 18.75 18.25 18.39 192,276 +0.08(+0.44%)
Jun 22, 2015 18.41 18.60 18.12 18.31 294,684 -0.17(-0.92%)
Jun 19, 2015 18.08 18.55 18.00 18.48 163,189 +0.34(+1.87%)
Jun 18, 2015 18.55 18.98 18.05 18.14 178,379 -0.58(-3.10%)
Jun 17, 2015 18.50 18.84 18.22 18.72 118,709 +0.19(+1.03%)
Jun 16, 2015 18.70 18.85 18.05 18.53 115,339 -0.05(-0.27%)
Jun 15, 2015 17.74 18.62 17.74 18.58 117,888 +0.66(+3.68%)
Jun 12, 2015 18.26 18.48 17.56 17.92 390,081 -0.56(-3.03%)
Jun 11, 2015 19.10 19.16 18.38 18.48 308,260 -0.57(-2.99%)
Jun 10, 2015 18.90 19.20 18.71 19.05 716,872 +0.28(+1.49%)
Jun 09, 2015 19.22 19.25 18.60 18.77 837,493 -0.30(-1.57%)
Jun 08, 2015 19.15 19.43 18.81 19.07 1,007,899 +0.21(+1.11%)
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.