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 (%)
Mar 31, 2016 10.64 10.86 10.46 10.56 94,957 +0.00(+0.00%)
Mar 30, 2016 10.88 10.96 10.40 10.56 176,725 -0.22(-2.04%)
Mar 29, 2016 10.18 10.81 10.13 10.78 237,044 +0.79(+7.91%)
Mar 28, 2016 10.51 10.59 9.860 9.990 108,046 -0.40(-3.85%)
Mar 24, 2016 10.13 10.39 10.39 10.39 201,100 +0.28(+2.77%)
Mar 23, 2016 10.83 11.08 10.10 10.11 174,327 -0.86(-7.84%)
Mar 22, 2016 11.06 11.10 10.90 10.97 88,337 -0.19(-1.70%)
Mar 21, 2016 11.47 11.47 11.04 11.16 121,607 -0.09(-0.80%)
Mar 18, 2016 10.50 11.66 10.50 11.25 327,360 +0.87(+8.38%)
Mar 17, 2016 9.880 10.43 9.750 10.38 117,533 +0.45(+4.53%)
Mar 16, 2016 9.750 9.995 9.710 9.930 68,836 +0.17(+1.74%)
Mar 15, 2016 10.03 10.17 9.510 9.760 136,111 -0.46(-4.50%)
Mar 14, 2016 10.18 10.50 10.08 10.22 120,014 +0.04(+0.39%)
Mar 11, 2016 10.34 10.40 10.10 10.18 114,818 -0.09(-0.88%)
Mar 10, 2016 10.59 10.69 10.09 10.27 80,992 -0.25(-2.38%)
Mar 09, 2016 10.26 10.64 10.23 10.52 96,791 +0.26(+2.53%)
Mar 08, 2016 10.52 10.64 10.15 10.26 143,037 -0.28(-2.66%)
Mar 07, 2016 10.63 10.87 10.45 10.54 277,423 -0.18(-1.68%)
Mar 04, 2016 10.81 10.81 10.48 10.72 188,235 -0.09(-0.83%)
Mar 03, 2016 10.85 11.00 10.37 10.81 175,598 -0.01(-0.09%)
Mar 02, 2016 10.24 10.98 10.03 10.82 296,520 +0.55(+5.36%)
Mar 01, 2016 10.20 10.49 9.960 10.27 253,281 +0.22(+2.19%)
Feb 29, 2016 9.930 10.63 9.750 10.05 248,779 +0.17(+1.72%)
Feb 26, 2016 9.000 10.34 9.000 9.880 596,760 +1.17(+13.43%)
Feb 25, 2016 8.730 8.950 8.360 8.710 161,842 +0.09(+1.04%)
Feb 24, 2016 8.370 8.820 8.140 8.620 192,048 +0.14(+1.65%)
Feb 23, 2016 8.940 9.300 8.460 8.480 94,561 -0.44(-4.93%)
Feb 22, 2016 9.100 9.455 8.880 8.920 182,748 -0.12(-1.33%)
Feb 19, 2016 9.190 9.220 9.000 9.040 46,072 -0.16(-1.74%)
Feb 18, 2016 9.230 9.350 9.030 9.200 111,292 +0.06(+0.66%)
Feb 17, 2016 9.190 9.360 8.900 9.140 343,975 +0.05(+0.55%)
Feb 16, 2016 9.300 9.490 9.050 9.090 91,721 -0.13(-1.41%)
Feb 12, 2016 9.150 9.220 9.220 9.220 70,400 +0.24(+2.67%)
Feb 11, 2016 8.870 9.140 8.510 8.980 88,792 -0.02(-0.22%)
Feb 10, 2016 9.310 9.580 8.990 9.000 113,969 -0.14(-1.53%)
Feb 09, 2016 9.590 9.830 8.780 9.140 171,305 -0.59(-6.06%)
Feb 08, 2016 10.10 10.35 9.670 9.730 148,649 -0.54(-5.26%)
Feb 05, 2016 10.63 10.97 9.900 10.27 178,269 -0.51(-4.73%)
Feb 04, 2016 10.27 10.84 10.24 10.78 69,494 +0.54(+5.27%)
Feb 03, 2016 10.62 10.62 10.04 10.24 108,013 -0.23(-2.20%)
Feb 02, 2016 10.63 11.05 10.22 10.47 128,345 +0.63(+6.40%)
Feb 01, 2016 9.830 10.00 9.630 9.840 79,124 -0.03(-0.30%)
Jan 29, 2016 9.550 9.930 9.480 9.870 207,945 +0.27(+2.81%)
Jan 28, 2016 10.32 10.43 9.530 9.600 203,286 -0.59(-5.79%)
Jan 27, 2016 10.76 10.76 10.10 10.19 129,579 -0.53(-4.94%)
Jan 26, 2016 10.79 10.81 10.21 10.72 228,880 -0.03(-0.28%)
Jan 25, 2016 11.47 11.67 10.68 10.75 160,351 -0.81(-7.01%)
Jan 22, 2016 11.25 11.76 11.01 11.56 224,952 +0.68(+6.25%)
Jan 21, 2016 11.44 11.44 10.55 10.88 265,532 -0.56(-4.90%)
Jan 20, 2016 10.99 11.69 10.72 11.44 346,925 +0.48(+4.38%)
Jan 19, 2016 10.66 11.30 10.28 10.96 412,386 +0.46(+4.38%)
Jan 15, 2016 10.57 10.50 10.50 10.50 224,700 -0.41(-3.76%)
Jan 14, 2016 10.94 11.30 10.62 10.91 129,880 +0.02(+0.18%)
Jan 13, 2016 11.20 11.43 10.48 10.89 157,551 -0.31(-2.77%)
Jan 12, 2016 11.40 11.82 10.76 11.20 252,848 -0.12(-1.06%)
Jan 11, 2016 11.62 11.74 11.02 11.32 167,160 -0.29(-2.50%)
Jan 08, 2016 12.34 12.46 11.57 11.61 104,010 -0.68(-5.53%)
Jan 07, 2016 12.16 12.60 12.07 12.29 194,506 -0.03(-0.24%)
Jan 06, 2016 12.25 12.80 12.02 12.32 239,930 +0.29(+2.41%)
Jan 05, 2016 12.01 12.09 11.53 12.03 178,565 +0.21(+1.78%)
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.