Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.48	27.52	27.09	27.23	576,687	-0.07(-0.26%)
Sep 28, 2023	26.70	27.36	26.67	27.30	584,848	+0.50(+1.87%)
Sep 27, 2023	26.89	27.08	26.43	26.80	1,048,822	-0.01(-0.04%)
Sep 26, 2023	26.76	27.32	26.68	26.81	1,549,788	-0.02(-0.07%)
Sep 25, 2023	26.25	26.91	26.71	26.83	574,611	+0.31(+1.17%)
Sep 22, 2023	25.89	26.69	25.89	26.52	907,838	+0.60(+2.31%)
Sep 21, 2023	26.29	26.69	25.83	25.92	1,248,957	-0.64(-2.41%)
Sep 20, 2023	26.84	26.84	26.45	26.56	505,410	+0.01(+0.04%)
Sep 19, 2023	26.60	26.84	26.41	26.55	782,538	-0.03(-0.11%)
Sep 18, 2023	26.12	26.84	25.84	26.58	869,811	+0.38(+1.45%)
Sep 15, 2023	25.97	26.29	25.88	26.20	2,489,478	+0.22(+0.85%)
Sep 14, 2023	26.32	26.38	25.89	25.98	1,035,601	-0.11(-0.42%)
Sep 13, 2023	25.75	26.46	25.67	26.09	1,041,707	+0.39(+1.52%)
Sep 12, 2023	25.82	26.08	25.53	25.70	835,427	-0.20(-0.77%)
Sep 11, 2023	25.72	26.34	25.65	25.90	850,019	+0.39(+1.53%)
Sep 08, 2023	25.62	25.62	24.97	25.51	865,291	-0.11(-0.43%)
Sep 07, 2023	26.16	26.16	25.53	25.62	553,580	-0.66(-2.51%)
Sep 06, 2023	25.85	26.34	25.54	26.28	713,060	+0.75(+2.94%)
Sep 05, 2023	25.93	25.93	25.35	25.53	699,397	-0.55(-2.11%)

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.