Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.79 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.25 14.25 14.25 0 +0.35(+2.52%)
Mar 28, 2018 13.85 14.20 13.70 13.90 565,137 +0.05(+0.36%)
Mar 27, 2018 14.15 14.35 13.80 13.85 705,205 -0.30(-2.12%)
Mar 26, 2018 14.05 14.25 13.85 14.15 474,831 +0.25(+1.80%)
Mar 23, 2018 14.10 14.25 13.70 13.90 812,085 -0.20(-1.42%)
Mar 22, 2018 14.15 14.57 14.00 14.10 588,289 -0.30(-2.08%)
Mar 21, 2018 13.85 14.65 13.75 14.40 530,652 +0.50(+3.60%)
Mar 20, 2018 14.05 14.45 13.86 13.90 609,309 -0.15(-1.07%)
Mar 19, 2018 14.50 14.60 13.90 14.05 876,001 -0.55(-3.77%)
Mar 16, 2018 14.80 14.85 14.35 14.60 775,529 -0.20(-1.35%)
Mar 15, 2018 15.05 15.30 14.62 14.80 630,837 -0.25(-1.66%)
Mar 14, 2018 15.50 15.65 14.90 15.05 886,205 -0.40(-2.59%)
Mar 13, 2018 16.15 16.15 15.35 15.45 763,216 -0.50(-3.13%)
Mar 12, 2018 15.60 16.00 15.45 15.95 828,760 +0.35(+2.24%)
Mar 09, 2018 15.80 15.90 15.50 15.60 907,383 -0.15(-0.95%)
Mar 08, 2018 16.15 16.30 15.62 15.75 597,580 -0.40(-2.48%)
Mar 07, 2018 16.70 16.02 16.15 650,900 -0.35(-2.12%)
Mar 06, 2018 16.25 16.55 16.00 16.50 1,219,640 +0.20(+1.23%)
Mar 05, 2018 15.25 16.35 15.15 16.30 1,692,006 +1.00(+6.54%)
Mar 02, 2018 14.05 15.35 14.01 15.30 2,177,104 +1.00(+6.99%)
Mar 01, 2018 14.80 15.00 13.85 14.30 1,888,168 -0.35(-2.39%)
Feb 28, 2018 14.55 15.00 14.25 14.65 3,659,729 +0.65(+4.64%)
Feb 27, 2018 14.45 14.60 13.95 14.00 1,131,866 -0.50(-3.45%)
Feb 26, 2018 14.45 14.60 14.20 14.50 599,758 +0.05(+0.35%)
Feb 23, 2018 14.20 14.45 14.05 14.45 502,076 +0.40(+2.85%)
Feb 22, 2018 14.15 14.40 13.90 14.05 507,854 +0.05(+0.36%)
Feb 21, 2018 14.10 14.50 13.95 14.00 692,187 -0.05(-0.36%)
Feb 20, 2018 14.10 14.30 14.00 14.05 578,501 -0.20(-1.40%)
Feb 16, 2018 14.25 14.25 14.25 0 +0.00(+0.00%)
Feb 15, 2018 14.05 14.50 13.92 14.25 685,826 +0.30(+2.15%)
Feb 14, 2018 13.50 14.40 13.38 13.95 669,639 +0.30(+2.20%)
Feb 13, 2018 13.55 13.70 13.25 13.65 516,243 -0.05(-0.36%)
Feb 12, 2018 14.10 14.12 13.57 13.70 577,107 -0.35(-2.49%)
Feb 09, 2018 13.95 14.25 13.45 14.05 869,411 +0.25(+1.81%)
Feb 08, 2018 14.10 14.45 13.85 13.80 816,188 -0.30(-2.13%)
Feb 07, 2018 13.80 14.15 13.80 14.10 549,410 +0.30(+2.17%)
Feb 06, 2018 13.25 13.90 13.05 13.80 892,578 +0.18(+1.28%)
Feb 05, 2018 13.90 14.10 13.40 13.62 627,117 -0.43(-3.02%)
Feb 02, 2018 13.70 14.30 13.65 14.05 684,849 +0.10(+0.72%)
Feb 01, 2018 14.00 14.20 13.75 13.95 581,972 -0.15(-1.06%)
Jan 31, 2018 14.25 14.30 13.93 14.10 595,456 -0.10(-0.70%)
Jan 30, 2018 14.25 14.50 14.05 14.20 610,956 -0.30(-2.07%)
Jan 29, 2018 14.60 14.66 14.43 14.50 478,254 -0.15(-1.02%)
Jan 26, 2018 14.30 14.70 14.10 14.65 607,317 +0.35(+2.45%)
Jan 25, 2018 14.95 15.00 14.15 14.30 665,809 -0.50(-3.38%)
Jan 24, 2018 15.00 15.10 14.55 14.80 967,971 -0.10(-0.67%)
Jan 23, 2018 14.50 14.95 14.40 14.90 1,108,416 +0.40(+2.76%)
Jan 22, 2018 14.25 14.60 14.25 14.50 672,117 +0.30(+2.11%)
Jan 19, 2018 13.85 14.30 13.80 14.20 1,114,539 +0.40(+2.90%)
Jan 18, 2018 13.85 14.20 13.40 13.80 918,243 -0.05(-0.36%)
Jan 17, 2018 14.40 14.50 13.65 13.85 1,296,487 -0.45(-3.15%)
Jan 16, 2018 15.10 15.20 14.05 14.30 1,889,943 -0.75(-4.98%)
Jan 12, 2018 15.05 15.05 15.05 0 +0.45(+3.08%)
Jan 11, 2018 13.95 14.70 13.85 14.60 1,302,984 +0.65(+4.66%)
Jan 10, 2018 13.65 14.38 13.35 13.95 1,709,608 +0.75(+5.68%)
Jan 09, 2018 12.90 13.20 12.70 13.20 1,156,865 +0.35(+2.72%)
Jan 08, 2018 12.95 13.15 12.65 12.85 781,397 -0.10(-0.77%)
Jan 05, 2018 13.25 13.40 12.85 12.95 637,673 -0.30(-2.26%)
Jan 04, 2018 13.95 14.00 12.90 13.25 892,430 -0.15(-1.12%)
Jan 03, 2018 12.85 13.62 12.85 13.40 1,283,362 +0.60(+4.69%)
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.