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 )

27.10 -0.31 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 6.910 7.090 6.810 6.820 1,441,201 -0.09(-1.30%)
Jul 30, 2019 6.750 6.930 6.600 6.910 603,033 +0.09(+1.32%)
Jul 29, 2019 6.760 6.910 6.585 6.820 1,182,429 +0.08(+1.19%)
Jul 26, 2019 6.510 6.810 6.450 6.740 1,256,400 +0.26(+4.01%)
Jul 25, 2019 6.850 7.000 6.420 6.480 1,184,824 -0.37(-5.40%)
Jul 24, 2019 6.560 6.880 6.560 6.850 1,904,783 +0.26(+3.95%)
Jul 23, 2019 6.460 6.740 6.390 6.590 1,756,467 +0.14(+2.17%)
Jul 22, 2019 6.660 6.740 6.350 6.450 1,573,469 -0.20(-3.01%)
Jul 19, 2019 7.000 7.064 6.650 6.650 976,100 -0.36(-5.14%)
Jul 18, 2019 7.170 7.210 6.710 7.010 1,473,813 -0.18(-2.50%)
Jul 17, 2019 7.460 7.560 7.170 7.190 1,555,729 -0.27(-3.62%)
Jul 16, 2019 7.450 7.760 7.360 7.460 1,388,346 +0.02(+0.27%)
Jul 15, 2019 7.370 7.560 7.120 7.440 1,643,487 +0.08(+1.09%)
Jul 12, 2019 7.280 7.400 7.180 7.360 1,031,100 +0.14(+1.94%)
Jul 11, 2019 7.270 7.360 7.160 7.220 865,517 -0.04(-0.55%)
Jul 10, 2019 7.590 7.690 7.230 7.260 1,109,375 -0.29(-3.84%)
Jul 09, 2019 7.280 7.595 7.210 7.550 734,851 +0.21(+2.86%)
Jul 08, 2019 7.600 7.640 7.180 7.340 1,515,386 -0.29(-3.80%)
Jul 05, 2019 7.570 7.720 7.478 7.630 673,200 -0.01(-0.13%)
Jul 03, 2019 7.590 7.700 7.540 7.640 548,300 +0.08(+1.06%)
Jul 02, 2019 7.820 7.850 7.510 7.560 993,813 -0.27(-3.45%)
Jul 01, 2019 8.080 8.110 7.710 7.830 885,903 -0.12(-1.51%)
Jun 28, 2019 7.940 8.130 7.870 7.950 1,551,300 +0.08(+1.02%)
Jun 27, 2019 7.760 8.040 7.620 7.870 1,622,965 +0.16(+2.08%)
Jun 26, 2019 7.940 8.020 7.630 7.710 1,422,727 -0.03(-0.39%)
Jun 25, 2019 8.270 8.370 7.700 7.740 1,601,611 -0.52(-6.30%)
Jun 24, 2019 8.550 8.830 8.120 8.260 1,894,993 -0.15(-1.78%)
Jun 21, 2019 7.850 8.450 7.780 8.410 5,398,200 +0.51(+6.46%)
Jun 20, 2019 8.020 8.130 7.855 7.900 2,000,724 -0.09(-1.13%)
Jun 19, 2019 7.980 8.100 7.883 7.990 999,498 +0.01(+0.13%)
Jun 18, 2019 8.110 8.150 7.840 7.980 1,103,124 -0.09(-1.12%)
Jun 17, 2019 8.000 8.210 7.910 8.070 1,171,038 +0.09(+1.13%)
Jun 14, 2019 8.410 8.500 7.890 7.980 2,346,300 -0.46(-5.45%)
Jun 13, 2019 7.990 8.465 7.990 8.440 2,405,176 +0.50(+6.30%)
Jun 12, 2019 8.750 8.825 7.930 7.940 5,168,002 -0.89(-10.08%)
Jun 11, 2019 8.900 9.060 8.640 8.830 2,199,998 -0.05(-0.56%)
Jun 10, 2019 9.000 9.033 8.770 8.880 2,599,830 -0.02(-0.22%)
Jun 07, 2019 9.540 9.570 8.880 8.900 2,375,400 -0.51(-5.42%)
Jun 06, 2019 10.17 10.18 9.200 9.410 2,864,812 -0.83(-8.11%)
Jun 05, 2019 10.42 10.42 9.985 10.24 971,121 -0.09(-0.87%)
Jun 04, 2019 10.75 10.83 9.960 10.33 1,728,103 -0.30(-2.82%)
Jun 03, 2019 10.66 10.81 10.31 10.63 1,202,700 -0.01(-0.09%)
May 31, 2019 10.53 10.96 10.34 10.64 1,454,400 -0.05(-0.47%)
May 30, 2019 10.10 10.99 10.09 10.69 2,361,830 +0.68(+6.79%)
May 29, 2019 14.04 14.04 9.850 10.01 8,754,062 -4.14(-29.26%)
May 28, 2019 14.03 14.55 13.77 14.15 670,134 +0.00(+0.00%)
May 24, 2019 13.95 14.15 13.74 14.15 486,400 +0.25(+1.80%)
May 23, 2019 14.30 14.35 13.82 13.90 824,513 -0.60(-4.14%)
May 22, 2019 14.40 14.68 14.25 14.50 624,045 -0.04(-0.28%)
May 21, 2019 14.24 14.79 14.24 14.54 763,248 +0.38(+2.68%)
May 20, 2019 13.96 14.19 13.75 14.16 568,107 -0.04(-0.28%)
May 17, 2019 14.23 14.49 14.09 14.20 473,600 -0.17(-1.18%)
May 16, 2019 14.27 14.58 14.27 14.37 551,982 +0.15(+1.05%)
May 15, 2019 13.95 14.32 13.88 14.22 567,672 +0.10(+0.71%)
May 14, 2019 13.64 14.14 13.60 14.12 612,806 +0.52(+3.82%)
May 13, 2019 14.16 14.22 13.51 13.60 806,655 -0.92(-6.34%)
May 10, 2019 14.21 14.57 14.16 14.52 820,800 +0.16(+1.11%)
May 09, 2019 14.12 14.59 13.91 14.36 1,142,269 +0.16(+1.13%)
May 08, 2019 14.44 14.60 13.50 14.20 1,513,922 +0.50(+3.65%)
May 07, 2019 14.19 14.20 13.50 13.70 968,171 -0.69(-4.79%)
May 06, 2019 13.68 14.48 13.55 14.39 684,567 +0.39(+2.79%)
May 03, 2019 13.96 14.41 13.91 14.00 984,400 +0.17(+1.23%)
May 02, 2019 13.53 13.83 13.41 13.83 919,661 +0.27(+1.99%)
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.