Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolent Health Inc Cl A Com (NY: EVH )

27.65 -0.67 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.530 6.015 5.240 5.430 1,156,312 -0.21(-3.72%)
Mar 30, 2020 5.270 5.720 4.770 5.640 996,423 +0.33(+6.21%)
Mar 27, 2020 5.770 5.800 5.270 5.310 1,123,000 -0.57(-9.69%)
Mar 26, 2020 4.500 6.000 4.380 5.880 2,381,794 +1.40(+31.25%)
Mar 25, 2020 4.540 4.770 4.250 4.480 864,703 -0.01(-0.22%)
Mar 24, 2020 4.490 4.630 4.310 4.490 1,458,017 +0.38(+9.25%)
Mar 23, 2020 4.860 5.300 3.980 4.110 1,361,167 -0.74(-15.26%)
Mar 20, 2020 4.690 5.220 4.450 4.850 1,509,800 +0.13(+2.75%)
Mar 19, 2020 4.010 4.740 3.680 4.720 1,482,627 +0.79(+20.10%)
Mar 18, 2020 3.710 4.000 3.500 3.930 2,030,499 -0.04(-1.01%)
Mar 17, 2020 3.780 4.480 3.500 3.970 2,353,870 +0.33(+9.07%)
Mar 16, 2020 4.800 4.820 3.630 3.640 2,203,395 -1.84(-33.58%)
Mar 13, 2020 6.270 6.401 5.150 5.480 1,482,800 -0.41(-6.96%)
Mar 12, 2020 6.440 6.690 5.830 5.890 863,982 -1.03(-14.88%)
Mar 11, 2020 7.510 7.610 6.800 6.920 868,053 -0.84(-10.82%)
Mar 10, 2020 7.820 7.860 7.491 7.760 1,526,948 +0.32(+4.30%)
Mar 09, 2020 7.630 7.880 7.120 7.440 1,002,361 -0.50(-6.30%)
Mar 06, 2020 8.170 8.330 7.670 7.940 1,052,600 -0.52(-6.15%)
Mar 05, 2020 8.740 8.810 8.330 8.460 858,884 -0.52(-5.79%)
Mar 04, 2020 9.300 9.400 8.830 8.980 1,283,212 -0.01(-0.11%)
Mar 03, 2020 9.170 9.630 8.840 8.990 905,850 -0.10(-1.10%)
Mar 02, 2020 9.380 9.380 8.760 9.090 1,337,053 -0.15(-1.62%)
Feb 28, 2020 8.880 9.400 8.725 9.240 1,115,900 -0.01(-0.11%)
Feb 27, 2020 9.460 9.750 9.090 9.250 1,102,077 -0.50(-5.13%)
Feb 26, 2020 9.910 10.31 9.250 9.750 1,583,655 -0.44(-4.32%)
Feb 25, 2020 11.40 11.40 10.09 10.19 1,196,239 -1.11(-9.82%)
Feb 24, 2020 11.21 11.55 11.00 11.30 1,045,096 -0.47(-3.99%)
Feb 21, 2020 11.67 12.01 11.40 11.77 1,277,600 +0.13(+1.12%)
Feb 20, 2020 11.55 11.74 11.32 11.64 753,377 +0.08(+0.69%)
Feb 19, 2020 11.33 11.59 11.05 11.56 802,509 +0.29(+2.57%)
Feb 18, 2020 11.50 11.50 10.85 11.27 1,290,404 -0.19(-1.66%)
Feb 14, 2020 11.45 11.51 11.21 11.46 591,500 +0.06(+0.53%)
Feb 13, 2020 11.03 11.45 11.00 11.40 504,841 +0.27(+2.43%)
Feb 12, 2020 10.96 11.34 10.94 11.13 650,009 +0.28(+2.58%)
Feb 11, 2020 10.70 11.09 10.59 10.85 553,201 +0.30(+2.84%)
Feb 10, 2020 10.55 10.57 10.26 10.55 900,365 -0.10(-0.94%)
Feb 07, 2020 10.71 10.93 10.55 10.65 390,800 -0.16(-1.48%)
Feb 06, 2020 11.00 11.12 10.57 10.81 826,158 -0.19(-1.73%)
Feb 05, 2020 10.38 11.00 10.23 11.00 826,685 +0.82(+8.06%)
Feb 04, 2020 10.25 10.29 9.890 10.18 794,335 +0.20(+2.00%)
Feb 03, 2020 10.16 10.33 9.920 9.980 875,929 -0.10(-0.99%)
Jan 31, 2020 10.42 10.53 10.07 10.08 686,500 -0.43(-4.09%)
Jan 30, 2020 10.50 10.67 10.29 10.51 734,261 -0.14(-1.31%)
Jan 29, 2020 10.60 10.70 10.36 10.65 1,424,284 +0.10(+0.95%)
Jan 28, 2020 10.64 10.83 10.28 10.55 1,245,764 +0.05(+0.48%)
Jan 27, 2020 10.67 10.83 10.40 10.50 1,136,644 -0.44(-4.02%)
Jan 24, 2020 11.28 11.34 10.62 10.94 1,265,600 -0.34(-3.01%)
Jan 23, 2020 11.12 11.42 10.79 11.28 1,297,334 +0.43(+3.96%)
Jan 22, 2020 11.13 11.37 10.73 10.85 2,156,534 -0.09(-0.82%)
Jan 21, 2020 11.28 11.32 10.87 10.94 1,025,110 -0.44(-3.87%)
Jan 17, 2020 11.23 11.44 10.65 11.38 1,448,400 +0.32(+2.89%)
Jan 16, 2020 10.38 11.13 10.29 11.06 1,567,720 +0.96(+9.50%)
Jan 15, 2020 10.54 10.91 9.920 10.10 1,974,740 -0.51(-4.81%)
Jan 14, 2020 10.35 10.73 10.17 10.61 1,023,744 +0.30(+2.91%)
Jan 13, 2020 9.970 10.45 9.810 10.31 1,854,160 +0.40(+4.04%)
Jan 10, 2020 9.800 9.980 9.650 9.910 1,526,200 +0.27(+2.80%)
Jan 09, 2020 9.940 10.16 9.550 9.640 1,339,825 -0.22(-2.23%)
Jan 08, 2020 9.460 10.05 9.410 9.860 1,633,240 +0.32(+3.35%)
Jan 07, 2020 9.300 9.540 9.100 9.540 930,235 +0.22(+2.36%)
Jan 06, 2020 8.900 9.350 8.760 9.320 1,283,226 +0.36(+4.02%)
Jan 03, 2020 9.350 9.510 8.940 8.960 1,319,400 -0.47(-4.98%)
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.