Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

29.82 -0.12 (-0.40%)
Streaming Delayed Price Updated: 10:17 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 30.50 30.81 29.46 29.94 1,356,475 -0.80(-2.60%)
Feb 20, 2024 30.42 31.09 30.36 30.74 875,134 -0.21(-0.68%)
Feb 16, 2024 30.74 31.71 30.71 30.95 687,507 -0.30(-0.96%)
Feb 15, 2024 31.20 31.50 30.57 31.25 1,389,910 +0.41(+1.33%)
Feb 14, 2024 30.90 31.01 30.31 30.84 867,976 +0.46(+1.51%)
Feb 13, 2024 30.19 31.11 30.14 30.38 1,310,241 -1.08(-3.43%)
Feb 12, 2024 30.76 31.83 30.64 31.46 971,058 +0.76(+2.48%)
Feb 09, 2024 30.74 31.33 30.41 30.70 1,472,251 +0.07(+0.23%)
Feb 08, 2024 30.37 30.80 30.05 30.63 813,891 +0.21(+0.69%)
Feb 07, 2024 29.70 30.45 29.38 30.42 980,848 +0.85(+2.87%)
Feb 06, 2024 29.37 29.84 29.30 29.57 431,844 +0.14(+0.48%)
Feb 05, 2024 29.39 29.57 29.09 29.43 511,806 -0.34(-1.14%)
Feb 02, 2024 29.42 30.05 29.34 29.77 520,850 +0.04(+0.13%)
Feb 01, 2024 29.55 29.94 29.17 29.73 663,778 +0.32(+1.09%)
Jan 31, 2024 29.81 30.03 29.27 29.41 1,133,144 -0.40(-1.34%)
Jan 30, 2024 30.37 30.77 29.78 29.81 794,638 -0.66(-2.17%)
Jan 29, 2024 30.22 30.65 30.05 30.47 812,202 +0.21(+0.69%)
Jan 26, 2024 30.25 30.33 29.82 30.26 1,328,756 +0.36(+1.20%)
Jan 25, 2024 31.47 31.69 29.20 29.90 2,066,763 -1.12(-3.61%)
Jan 24, 2024 31.49 31.49 30.94 31.02 658,214 -0.03(-0.10%)
Jan 23, 2024 31.27 31.27 30.45 31.05 672,422 +0.12(+0.39%)
Jan 22, 2024 30.67 31.06 30.35 30.93 873,660 +0.72(+2.38%)
Jan 19, 2024 29.96 30.29 29.39 30.21 736,502 +0.37(+1.24%)
Jan 18, 2024 30.66 30.66 28.82 29.84 1,732,130 -0.71(-2.32%)
Jan 17, 2024 30.48 30.77 30.26 30.55 848,881 -0.48(-1.55%)
Jan 16, 2024 31.22 31.16 30.53 31.03 738,404 -0.45(-1.43%)
Jan 12, 2024 32.49 32.62 31.15 31.48 665,829 -0.44(-1.38%)
Jan 11, 2024 32.87 33.00 31.79 31.92 1,002,198 -1.17(-3.54%)
Jan 10, 2024 32.79 33.16 32.30 33.09 620,126 +0.24(+0.73%)
Jan 09, 2024 32.29 33.27 32.29 32.85 821,381 +0.15(+0.46%)
Jan 08, 2024 32.36 33.46 32.36 32.70 1,318,126 +0.34(+1.05%)
Jan 05, 2024 32.30 32.85 32.07 32.36 679,663 -0.33(-1.01%)
Jan 04, 2024 31.72 32.91 31.37 32.69 1,414,631 +1.04(+3.29%)
Jan 03, 2024 33.00 33.04 31.54 31.65 1,442,204 -1.63(-4.90%)
Jan 02, 2024 32.74 33.62 32.62 33.28 1,148,534 +0.25(+0.76%)
Dec 29, 2023 33.38 33.71 33.02 33.03 1,044,894 -0.49(-1.46%)
Dec 28, 2023 33.08 33.68 33.06 33.52 936,155 +0.34(+1.02%)
Dec 27, 2023 33.09 33.25 32.87 33.18 679,812 +0.18(+0.55%)
Dec 26, 2023 32.37 33.18 32.23 33.00 750,331 +0.92(+2.87%)
Dec 22, 2023 31.89 32.46 31.78 32.08 822,289 +0.41(+1.29%)
Dec 21, 2023 30.96 31.80 30.81 31.67 1,033,303 +1.13(+3.70%)
Dec 20, 2023 30.82 31.36 30.26 30.54 920,695 -0.40(-1.29%)
Dec 19, 2023 30.99 31.63 30.80 30.94 1,414,547 +0.25(+0.81%)
Dec 18, 2023 30.12 30.94 30.12 30.69 1,019,237 +0.35(+1.15%)
Dec 15, 2023 30.18 30.77 29.85 30.34 2,023,632 +0.38(+1.27%)
Dec 14, 2023 30.03 30.59 29.46 29.96 1,357,780 +0.46(+1.56%)
Dec 13, 2023 29.27 29.66 28.62 29.50 1,934,408 +0.34(+1.17%)
Dec 12, 2023 28.70 29.49 28.14 29.16 1,711,725 +0.63(+2.21%)
Dec 11, 2023 28.30 28.67 27.89 28.53 1,376,580 +0.43(+1.53%)
Dec 08, 2023 27.69 28.18 27.36 28.10 1,463,127 +0.43(+1.55%)
Dec 07, 2023 28.29 28.29 26.62 27.67 3,604,417 -0.64(-2.26%)
Dec 06, 2023 28.38 28.78 27.13 28.31 9,267,570 +1.64(+6.15%)
Dec 05, 2023 26.93 27.45 25.00 26.67 10,587,222 -2.67(-9.10%)
Dec 04, 2023 28.89 29.36 28.41 29.34 746,988 +0.41(+1.42%)
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.