Indicators

Evolent Health Inc Cl A Com (NY: EVH )

23.28 +0.39 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.000	9.070	8.610	8.880	1,746,300	-0.17(-1.88%)
May 28, 2020	9.440	9.730	8.940	9.050	1,127,750	-0.37(-3.93%)
May 27, 2020	9.000	9.590	8.920	9.420	1,455,624	+0.68(+7.78%)
May 26, 2020	8.480	8.780	8.285	8.740	911,786	+0.61(+7.50%)
May 22, 2020	8.370	8.500	8.075	8.130	384,700	-0.24(-2.87%)
May 21, 2020	8.150	8.610	8.070	8.370	641,124	+0.29(+3.59%)
May 20, 2020	8.330	8.460	8.010	8.080	968,937	-0.09(-1.10%)
May 19, 2020	8.050	8.425	7.840	8.170	875,695	+0.20(+2.51%)
May 18, 2020	8.000	8.215	7.890	7.970	1,108,452	+0.39(+5.15%)
May 15, 2020	7.050	7.770	6.980	7.580	1,026,300	+0.50(+7.06%)
May 14, 2020	6.500	7.090	6.210	7.080	1,511,721	+0.32(+4.73%)
May 13, 2020	6.920	6.980	6.450	6.760	1,115,272	-0.25(-3.57%)
May 12, 2020	7.060	7.355	6.780	7.010	1,253,639	+0.00(+0.00%)
May 11, 2020	7.090	7.620	6.690	7.010	1,864,282	-0.07(-0.99%)
May 08, 2020	7.140	8.250	7.030	7.080	3,700,700	+0.12(+1.72%)
May 07, 2020	6.390	6.990	6.310	6.960	1,919,998	+0.67(+10.65%)
May 06, 2020	6.440	6.500	6.060	6.290	1,004,210	-0.12(-1.87%)
May 05, 2020	6.690	6.790	6.280	6.410	1,468,032	-0.13(-1.99%)
May 04, 2020	6.580	6.790	6.320	6.540	1,125,963	-0.27(-3.96%)

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.