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 (%)
Apr 28, 2023 35.63 36.63 35.63 36.41 801,031 +0.50(+1.39%)
Apr 27, 2023 35.39 35.92 34.98 35.91 522,562 +0.69(+1.96%)
Apr 26, 2023 35.00 35.84 34.97 35.22 629,929 -0.06(-0.17%)
Apr 25, 2023 35.12 35.48 34.85 35.28 520,608 -0.08(-0.23%)
Apr 24, 2023 36.11 36.57 35.32 35.36 713,575 -0.78(-2.16%)
Apr 21, 2023 35.81 36.37 35.54 36.14 893,781 +0.63(+1.77%)
Apr 20, 2023 35.16 35.62 35.05 35.51 831,318 +0.20(+0.57%)
Apr 19, 2023 34.69 35.32 34.51 35.31 1,324,035 +0.39(+1.12%)
Apr 18, 2023 34.34 35.20 34.05 34.92 1,044,377 +0.97(+2.86%)
Apr 17, 2023 32.80 34.09 32.57 33.95 769,719 +1.07(+3.25%)
Apr 14, 2023 32.57 32.91 32.24 32.88 792,101 +0.38(+1.17%)
Apr 13, 2023 32.39 32.69 31.91 32.50 623,276 +0.06(+0.18%)
Apr 12, 2023 32.90 33.29 32.39 32.44 957,770 +0.39(+1.22%)
Apr 11, 2023 31.75 32.45 31.62 32.05 735,301 +0.43(+1.36%)
Apr 10, 2023 31.21 31.62 30.99 31.62 462,338 +0.12(+0.38%)
Apr 06, 2023 30.81 31.52 30.59 31.50 518,942 +0.65(+2.11%)
Apr 05, 2023 31.00 31.46 30.34 30.85 570,506 -0.39(-1.25%)
Apr 04, 2023 32.43 32.44 30.84 31.24 745,823 -0.89(-2.77%)
Apr 03, 2023 32.49 32.58 31.12 32.13 816,634 -0.32(-0.99%)
Mar 31, 2023 32.26 32.67 32.14 32.45 972,529 +0.46(+1.44%)
Mar 30, 2023 31.45 32.10 31.31 31.99 899,137 +1.07(+3.46%)
Mar 29, 2023 30.79 31.34 30.62 30.92 436,602 +0.42(+1.38%)
Mar 28, 2023 31.17 31.37 30.42 30.50 505,708 -0.91(-2.90%)
Mar 27, 2023 31.28 31.55 30.90 31.41 620,210 +0.81(+2.65%)
Mar 24, 2023 29.70 30.68 29.68 30.60 691,118 +0.66(+2.20%)
Mar 23, 2023 31.04 31.34 29.92 29.94 701,850 -1.05(-3.39%)
Mar 22, 2023 31.44 31.81 30.98 30.99 939,801 -0.51(-1.62%)
Mar 21, 2023 31.57 31.72 30.86 31.50 734,157 +0.45(+1.45%)
Mar 20, 2023 31.10 31.66 30.83 31.05 440,290 +0.24(+0.78%)
Mar 17, 2023 31.59 31.68 30.61 30.81 915,563 -0.92(-2.90%)
Mar 16, 2023 29.90 31.95 29.74 31.73 720,801 +1.44(+4.75%)
Mar 15, 2023 30.15 30.51 29.52 30.29 759,801 -0.52(-1.69%)
Mar 14, 2023 31.26 31.86 30.50 30.81 1,751,097 +0.62(+2.05%)
Mar 13, 2023 30.49 31.21 29.98 30.19 1,272,776 -0.79(-2.55%)
Mar 10, 2023 32.64 32.66 30.35 30.98 1,695,859 -1.79(-5.46%)
Mar 09, 2023 34.44 34.66 32.73 32.77 588,275 -1.55(-4.52%)
Mar 08, 2023 34.45 34.80 33.90 34.32 506,742 -0.12(-0.35%)
Mar 07, 2023 34.67 34.92 34.38 34.44 883,366 -0.14(-0.40%)
Mar 06, 2023 35.19 35.66 33.95 34.58 1,481,781 -1.22(-3.41%)
Mar 03, 2023 35.15 36.26 34.97 35.80 887,120 +0.65(+1.85%)
Mar 02, 2023 35.00 35.50 34.67 35.15 756,306 -0.11(-0.31%)
Mar 01, 2023 35.20 35.28 34.57 35.26 874,317 +0.25(+0.71%)
Feb 28, 2023 34.72 35.36 34.62 35.01 1,740,346 +0.13(+0.37%)
Feb 27, 2023 35.21 35.49 34.66 34.88 1,068,525 -0.03(-0.09%)
Feb 24, 2023 34.69 35.43 34.27 34.91 1,419,184 -0.01(-0.03%)
Feb 23, 2023 34.41 35.80 33.30 34.92 2,967,348 +3.34(+10.58%)
Feb 22, 2023 32.13 32.42 31.49 31.58 1,143,055 -0.42(-1.31%)
Feb 21, 2023 32.56 32.71 31.92 32.00 871,401 -1.05(-3.18%)
Feb 17, 2023 33.23 33.23 32.34 33.05 536,512 -0.13(-0.39%)
Feb 16, 2023 32.92 34.28 32.75 33.18 974,325 -0.44(-1.31%)
Feb 15, 2023 32.95 33.83 32.73 33.62 732,175 +0.65(+1.97%)
Feb 14, 2023 32.34 33.20 32.03 32.97 830,095 +0.40(+1.23%)
Feb 13, 2023 32.46 33.01 32.33 32.57 508,406 +0.17(+0.52%)
Feb 10, 2023 32.01 32.68 31.94 32.40 574,216 +0.17(+0.53%)
Feb 09, 2023 32.41 33.24 32.14 32.23 956,070 +0.30(+0.94%)
Feb 08, 2023 31.30 32.42 31.25 31.93 1,109,024 +0.50(+1.59%)
Feb 07, 2023 30.77 31.43 30.45 31.43 513,971 +0.42(+1.35%)
Feb 06, 2023 31.66 32.13 30.94 31.01 440,868 -0.95(-2.97%)
Feb 03, 2023 32.82 33.10 31.61 31.96 794,667 -1.27(-3.82%)
Feb 02, 2023 32.82 33.25 32.63 33.23 606,365 +0.78(+2.40%)
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.