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, 2022 31.50 32.80 31.50 32.30 1,657,422 +0.92(+2.93%)
Mar 30, 2022 32.27 33.14 31.25 31.38 850,818 -0.41(-1.29%)
Mar 29, 2022 31.77 31.87 30.73 31.79 961,424 +0.61(+1.96%)
Mar 28, 2022 30.87 31.32 30.66 31.18 461,606 +0.31(+1.00%)
Mar 25, 2022 32.11 32.58 30.04 30.87 776,074 -0.44(-1.41%)
Mar 24, 2022 31.24 32.20 31.24 31.31 527,978 +0.18(+0.58%)
Mar 23, 2022 31.50 31.89 30.93 31.13 551,578 -0.77(-2.41%)
Mar 22, 2022 31.27 32.25 30.79 31.90 576,954 +0.54(+1.72%)
Mar 21, 2022 30.85 31.50 30.67 31.36 410,644 +0.56(+1.82%)
Mar 18, 2022 31.13 31.74 30.18 30.80 1,038,509 -0.23(-0.74%)
Mar 17, 2022 29.88 31.51 29.88 31.03 974,879 +1.19(+3.99%)
Mar 16, 2022 29.21 29.87 28.65 29.84 661,233 +0.87(+3.00%)
Mar 15, 2022 28.00 29.28 27.70 28.97 716,444 +1.13(+4.06%)
Mar 14, 2022 28.95 29.64 27.55 27.84 436,903 -1.04(-3.60%)
Mar 11, 2022 29.83 29.89 28.68 28.88 345,261 -0.94(-3.15%)
Mar 10, 2022 29.32 29.88 28.98 29.82 518,134 -0.07(-0.23%)
Mar 09, 2022 28.71 30.02 28.27 29.89 543,975 +1.34(+4.69%)
Mar 08, 2022 28.33 29.19 27.85 28.55 687,746 +0.04(+0.14%)
Mar 07, 2022 29.10 29.17 28.01 28.51 863,911 +0.98(+3.56%)
Mar 04, 2022 27.33 28.09 27.21 27.53 858,136 +0.17(+0.62%)
Mar 03, 2022 27.78 27.78 27.00 27.36 407,040 -0.18(-0.65%)
Mar 02, 2022 27.61 28.22 27.09 27.54 550,594 +0.14(+0.51%)
Mar 01, 2022 26.71 28.09 26.54 27.40 952,069 +0.75(+2.81%)
Feb 28, 2022 25.35 26.81 25.35 26.65 1,058,734 +1.23(+4.84%)
Feb 25, 2022 26.01 26.05 24.99 25.42 1,154,379 -0.66(-2.53%)
Feb 24, 2022 24.37 27.03 24.00 26.08 3,337,292 +3.87(+17.42%)
Feb 23, 2022 23.10 23.12 22.13 22.21 719,045 -0.69(-3.01%)
Feb 22, 2022 23.05 23.45 22.78 22.90 511,259 -0.42(-1.80%)
Feb 18, 2022 23.32 0 -0.17(-0.72%)
Feb 17, 2022 24.25 24.56 23.36 23.49 310,574 -1.04(-4.24%)
Feb 16, 2022 24.26 24.76 23.67 24.53 325,981 +0.07(+0.29%)
Feb 15, 2022 23.63 24.55 23.63 24.46 354,412 +1.14(+4.89%)
Feb 14, 2022 24.02 24.23 23.15 23.32 404,572 -0.67(-2.79%)
Feb 11, 2022 24.61 24.82 23.76 23.99 382,951 -0.59(-2.40%)
Feb 10, 2022 24.00 25.86 24.00 24.58 706,537 +0.08(+0.33%)
Feb 09, 2022 24.06 24.80 23.97 24.50 799,795 +0.72(+3.03%)
Feb 08, 2022 22.65 23.78 22.51 23.78 418,707 +0.90(+3.93%)
Feb 07, 2022 23.08 23.57 22.62 22.88 342,204 -0.33(-1.42%)
Feb 04, 2022 22.46 23.55 22.20 23.21 519,562 +0.63(+2.79%)
Feb 03, 2022 22.83 22.35 22.58 504,637 -0.98(-4.16%)
Feb 02, 2022 24.00 24.18 23.52 23.56 535,047 -0.57(-2.36%)
Feb 01, 2022 23.76 24.24 22.91 24.13 623,777 +0.42(+1.77%)
Jan 31, 2022 23.28 23.71 410,853 +0.43(+1.85%)
Jan 28, 2022 22.30 23.28 22.11 23.28 555,021 +1.01(+4.54%)
Jan 27, 2022 23.05 23.27 22.09 22.27 438,302 -0.54(-2.37%)
Jan 26, 2022 23.27 23.74 22.37 22.81 548,420 -0.13(-0.57%)
Jan 25, 2022 23.03 23.40 22.69 22.94 320,012 -0.56(-2.38%)
Jan 24, 2022 21.76 23.63 21.40 23.50 682,737 +1.36(+6.14%)
Jan 21, 2022 22.68 23.00 22.07 22.14 547,842 -0.62(-2.72%)
Jan 20, 2022 23.60 23.82 22.70 22.76 889,620 -0.77(-3.27%)
Jan 19, 2022 23.95 24.09 23.07 23.53 935,402 -0.39(-1.63%)
Jan 18, 2022 25.00 25.09 23.91 23.92 701,403 -1.44(-5.68%)
Jan 14, 2022 25.36 0 -0.81(-3.10%)
Jan 13, 2022 24.52 26.54 23.98 26.17 957,108 +1.66(+6.77%)
Jan 12, 2022 23.63 24.92 23.56 24.51 657,687 +0.81(+3.42%)
Jan 11, 2022 22.51 24.16 22.36 23.70 975,841 +1.19(+5.29%)
Jan 10, 2022 22.66 22.89 21.74 22.51 641,400 -0.55(-2.39%)
Jan 07, 2022 23.94 24.11 22.92 23.06 707,354 -1.01(-4.20%)
Jan 06, 2022 25.15 25.15 23.87 24.07 846,877 -1.09(-4.33%)
Jan 05, 2022 27.13 27.19 25.15 25.16 422,998 -2.03(-7.47%)
Jan 04, 2022 27.93 27.93 26.28 27.19 345,173 -0.77(-2.75%)
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.