Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.60 23.35 21.40 22.30 1,708,441 +0.70(+3.24%)
Mar 30, 2017 20.70 21.95 20.65 21.60 1,513,481 +0.80(+3.85%)
Mar 29, 2017 20.55 21.55 20.55 20.80 1,457,182 +0.25(+1.22%)
Mar 28, 2017 20.65 21.10 20.30 20.55 5,924,548 -0.70(-3.29%)
Mar 27, 2017 20.60 21.95 20.25 21.25 659,783 +0.40(+1.92%)
Mar 24, 2017 19.95 22.70 19.85 20.85 650,324 +0.95(+4.77%)
Mar 23, 2017 20.40 20.40 19.80 19.90 255,498 -0.50(-2.45%)
Mar 22, 2017 20.60 20.80 19.93 20.40 485,577 -0.25(-1.21%)
Mar 21, 2017 21.80 21.80 20.60 20.65 298,187 -1.00(-4.62%)
Mar 20, 2017 21.85 22.35 21.55 21.65 315,211 -0.25(-1.14%)
Mar 17, 2017 21.95 22.30 21.75 21.90 437,150 +0.00(+0.00%)
Mar 16, 2017 21.25 22.10 21.10 21.90 276,555 +0.65(+3.06%)
Mar 15, 2017 20.30 21.43 20.15 21.25 434,715 +1.05(+5.20%)
Mar 14, 2017 20.60 20.65 20.05 20.20 192,135 -0.25(-1.22%)
Mar 13, 2017 20.65 21.00 20.00 20.45 277,920 -0.20(-0.97%)
Mar 10, 2017 19.85 20.95 19.23 20.65 1,043,807 +0.90(+4.56%)
Mar 09, 2017 19.80 19.90 18.85 19.75 1,152,148 +0.10(+0.51%)
Mar 08, 2017 20.00 20.45 19.60 19.65 844,779 +0.60(+3.15%)
Mar 07, 2017 19.55 19.70 18.75 19.05 530,794 -0.60(-3.05%)
Mar 06, 2017 20.05 20.15 19.60 19.65 422,408 -0.60(-2.96%)
Mar 03, 2017 20.05 20.70 19.55 20.25 1,153,350 -0.30(-1.46%)
Mar 02, 2017 21.10 21.30 20.50 20.55 715,981 -0.60(-2.84%)
Mar 01, 2017 19.60 21.60 19.60 21.15 1,761,667 +1.45(+7.36%)
Feb 28, 2017 20.00 20.35 19.65 19.70 572,431 -0.30(-1.50%)
Feb 27, 2017 20.35 20.35 19.95 20.00 387,053 -0.35(-1.72%)
Feb 24, 2017 19.75 20.60 19.70 20.35 407,450 +0.45(+2.26%)
Feb 23, 2017 19.60 20.45 19.60 19.90 360,639 +0.30(+1.53%)
Feb 22, 2017 19.90 20.15 19.40 19.60 187,613 -0.35(-1.75%)
Feb 21, 2017 20.60 20.75 19.70 19.95 341,203 -0.65(-3.16%)
Feb 17, 2017 20.60 20.60 20.60 0 -0.10(-0.48%)
Feb 16, 2017 20.05 20.85 20.05 20.70 792,177 +0.55(+2.73%)
Feb 15, 2017 18.55 20.35 18.55 20.15 806,596 +1.50(+8.04%)
Feb 14, 2017 18.30 18.90 18.30 18.65 295,373 +0.20(+1.08%)
Feb 13, 2017 18.25 18.65 18.15 18.45 302,985 +0.20(+1.10%)
Feb 10, 2017 18.40 18.80 18.20 18.25 242,962 -0.10(-0.54%)
Feb 09, 2017 17.70 18.50 17.70 18.35 369,696 +0.65(+3.67%)
Feb 08, 2017 18.10 18.25 17.60 17.70 434,697 -0.45(-2.48%)
Feb 07, 2017 18.40 18.60 17.70 18.15 374,552 -0.25(-1.36%)
Feb 06, 2017 18.20 18.45 17.93 18.40 313,368 +0.15(+0.82%)
Feb 03, 2017 18.10 18.40 17.95 18.25 409,283 +0.15(+0.83%)
Feb 02, 2017 18.15 18.40 17.90 18.10 320,423 -0.15(-0.82%)
Feb 01, 2017 18.25 18.65 18.18 18.25 392,139 +0.05(+0.27%)
Jan 31, 2017 18.25 18.60 18.00 18.20 358,588 +0.00(+0.00%)
Jan 30, 2017 18.05 18.35 17.43 18.20 508,108 +0.10(+0.55%)
Jan 27, 2017 18.05 18.35 17.95 18.10 245,149 +0.05(+0.28%)
Jan 26, 2017 18.20 18.70 17.95 18.05 453,723 -0.20(-1.10%)
Jan 25, 2017 18.30 18.55 18.10 18.25 442,134 +0.05(+0.27%)
Jan 24, 2017 18.45 18.55 18.00 18.20 590,442 -0.25(-1.36%)
Jan 23, 2017 18.85 18.90 18.20 18.45 391,567 -0.35(-1.86%)
Jan 20, 2017 19.45 19.55 18.60 18.80 787,965 -0.55(-2.84%)
Jan 19, 2017 19.05 19.40 18.98 19.35 702,628 +0.35(+1.84%)
Jan 18, 2017 19.05 19.25 18.65 19.00 758,999 +0.00(+0.00%)
Jan 17, 2017 18.95 19.05 18.50 19.00 962,068 +0.05(+0.26%)
Jan 13, 2017 18.95 18.95 18.95 0 +1.35(+7.67%)
Jan 12, 2017 16.65 17.68 16.65 17.60 861,487 +0.85(+5.07%)
Jan 11, 2017 16.85 17.00 16.15 16.75 515,465 +0.00(+0.00%)
Jan 10, 2017 15.50 16.90 15.50 16.75 654,474 +1.25(+8.06%)
Jan 09, 2017 15.95 16.10 15.47 15.50 502,627 -0.40(-2.52%)
Jan 06, 2017 15.25 16.35 15.12 15.90 800,262 +0.80(+5.30%)
Jan 05, 2017 15.20 15.40 14.75 15.10 1,006,013 -0.10(-0.66%)
Jan 04, 2017 15.00 15.45 14.93 15.20 680,745 +0.30(+2.01%)
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.