Indicators

Evolent Health Inc Cl A Com (NY: EVH )

24.46 -2.50 (-9.27%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.15	18.25	17.55	17.80	1,560,337	-0.45(-2.47%)
Sep 28, 2017	17.60	18.35	17.45	18.25	1,615,607	+0.75(+4.29%)
Sep 27, 2017			16.85	17.50	3,545,681	+0.85(+5.11%)
Sep 26, 2017	16.45	17.05	16.40	16.65	1,263,136	+0.35(+2.15%)
Sep 25, 2017	16.65	16.75	16.05	16.30	1,300,269	-0.45(-2.69%)
Sep 22, 2017	16.20	17.10	16.15	16.75	1,852,583	+0.55(+3.40%)
Sep 21, 2017	15.90	16.32	15.65	16.20	1,107,364	+0.25(+1.57%)
Sep 20, 2017	15.90	16.40	15.65	15.95	1,892,729	+0.30(+1.92%)
Sep 19, 2017	16.50	16.50	15.00	15.65	3,725,020	-0.80(-4.86%)
Sep 18, 2017	17.25	17.35	16.38	16.45	1,261,313	-0.80(-4.64%)
Sep 15, 2017	17.50	17.65	17.10	17.25	2,649,109	-0.20(-1.15%)
Sep 14, 2017	17.65	17.88	17.40	17.45	904,277	-0.25(-1.41%)
Sep 13, 2017	18.00	18.05	17.60	17.70	633,422	-0.25(-1.39%)
Sep 12, 2017	17.95	18.12	17.75	17.95	644,881	+0.05(+0.28%)
Sep 11, 2017	17.85	18.15	17.60	17.90	1,082,759	+0.05(+0.28%)
Sep 08, 2017	17.75	18.27	17.50	17.85	1,181,672	+0.05(+0.28%)
Sep 07, 2017	17.90	18.15	17.55	17.80	1,381,990	-0.05(-0.28%)
Sep 06, 2017	17.85	18.10	17.55	17.85	1,171,036	+0.15(+0.85%)
Sep 05, 2017	17.15	17.82	17.00	17.70	1,471,785	+0.55(+3.21%)

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.