Indicators

Evolent Health Inc Cl A Com (NY: EVH )

23.07 -0.24 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.89	20.01	19.42	19.43	388,983	-0.28(-1.42%)
May 27, 2021	19.75	20.00	19.52	19.71	777,430	+0.37(+1.91%)
May 26, 2021	18.87	19.61	18.71	19.34	431,968	+0.45(+2.38%)
May 25, 2021	19.51	20.05	18.85	18.89	659,890	-0.45(-2.33%)
May 24, 2021	20.25	20.51	18.49	19.34	965,591	-0.66(-3.30%)
May 21, 2021	19.51	20.20	19.29	20.00	324,593	+0.71(+3.68%)
May 20, 2021	20.20	20.32	19.25	19.29	551,002	-0.88(-4.36%)
May 19, 2021	20.22	20.59	19.97	20.17	352,617	-0.46(-2.23%)
May 18, 2021	19.78	20.81	19.75	20.63	513,488	+0.88(+4.46%)
May 17, 2021	19.80	19.93	19.39	19.75	392,442	-0.23(-1.15%)
May 14, 2021	18.97	20.15	18.77	19.98	594,655	+1.09(+5.77%)
May 13, 2021	18.74	19.21	18.30	18.89	450,814	+0.42(+2.27%)
May 12, 2021	18.29	19.12	18.07	18.47	673,027	-0.11(-0.59%)
May 11, 2021	17.65	18.79	17.62	18.58	539,771	+0.15(+0.81%)
May 10, 2021	19.69	19.69	18.36	18.43	627,977	-1.42(-7.15%)
May 07, 2021	19.22	20.46	19.22	19.85	535,077	+0.39(+2.00%)
May 06, 2021	21.24	21.46	19.16	19.46	825,610	-1.63(-7.73%)
May 05, 2021	21.09	21.72	20.74	21.09	466,708	-0.01(-0.05%)
May 04, 2021	21.51	21.62	20.94	21.10	751,110	-0.68(-3.12%)

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.