Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

32.79 +0.06 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.26 32.67 32.14 32.45 972,529 +0.46(+1.44%)
Mar 30, 2023 31.45 32.10 31.31 31.99 899,137 +1.07(+3.46%)
Mar 29, 2023 30.79 31.34 30.62 30.92 436,602 +0.42(+1.38%)
Mar 28, 2023 31.17 31.37 30.42 30.50 505,708 -0.91(-2.90%)
Mar 27, 2023 31.28 31.55 30.90 31.41 620,210 +0.81(+2.65%)
Mar 24, 2023 29.70 30.68 29.68 30.60 691,118 +0.66(+2.20%)
Mar 23, 2023 31.04 31.34 29.92 29.94 701,850 -1.05(-3.39%)
Mar 22, 2023 31.44 31.81 30.98 30.99 939,801 -0.51(-1.62%)
Mar 21, 2023 31.57 31.72 30.86 31.50 734,157 +0.45(+1.45%)
Mar 20, 2023 31.10 31.66 30.83 31.05 440,290 +0.24(+0.78%)
Mar 17, 2023 31.59 31.68 30.61 30.81 915,563 -0.92(-2.90%)
Mar 16, 2023 29.90 31.95 29.74 31.73 720,801 +1.44(+4.75%)
Mar 15, 2023 30.15 30.51 29.52 30.29 759,801 -0.52(-1.69%)
Mar 14, 2023 31.26 31.86 30.50 30.81 1,751,097 +0.62(+2.05%)
Mar 13, 2023 30.49 31.21 29.98 30.19 1,272,776 -0.79(-2.55%)
Mar 10, 2023 32.64 32.66 30.35 30.98 1,695,859 -1.79(-5.46%)
Mar 09, 2023 34.44 34.66 32.73 32.77 588,275 -1.55(-4.52%)
Mar 08, 2023 34.45 34.80 33.90 34.32 506,742 -0.12(-0.35%)
Mar 07, 2023 34.67 34.92 34.38 34.44 883,366 -0.14(-0.40%)
Mar 06, 2023 35.19 35.66 33.95 34.58 1,481,781 -1.22(-3.41%)
Mar 03, 2023 35.15 36.26 34.97 35.80 887,120 +0.65(+1.85%)
Mar 02, 2023 35.00 35.50 34.67 35.15 756,306 -0.11(-0.31%)
Mar 01, 2023 35.20 35.28 34.57 35.26 874,317 +0.25(+0.71%)
Feb 28, 2023 34.72 35.36 34.62 35.01 1,740,346 +0.13(+0.37%)
Feb 27, 2023 35.21 35.49 34.66 34.88 1,068,525 -0.03(-0.09%)
Feb 24, 2023 34.69 35.43 34.27 34.91 1,419,184 -0.01(-0.03%)
Feb 23, 2023 34.41 35.80 33.30 34.92 2,967,348 +3.34(+10.58%)
Feb 22, 2023 32.13 32.42 31.49 31.58 1,143,055 -0.42(-1.31%)
Feb 21, 2023 32.56 32.71 31.92 32.00 871,401 -1.05(-3.18%)
Feb 17, 2023 33.23 33.23 32.34 33.05 536,512 -0.13(-0.39%)
Feb 16, 2023 32.92 34.28 32.75 33.18 974,325 -0.44(-1.31%)
Feb 15, 2023 32.95 33.83 32.73 33.62 732,175 +0.65(+1.97%)
Feb 14, 2023 32.34 33.20 32.03 32.97 830,095 +0.40(+1.23%)
Feb 13, 2023 32.46 33.01 32.33 32.57 508,406 +0.17(+0.52%)
Feb 10, 2023 32.01 32.68 31.94 32.40 574,216 +0.17(+0.53%)
Feb 09, 2023 32.41 33.24 32.14 32.23 956,070 +0.30(+0.94%)
Feb 08, 2023 31.30 32.42 31.25 31.93 1,109,024 +0.50(+1.59%)
Feb 07, 2023 30.77 31.43 30.45 31.43 513,971 +0.42(+1.35%)
Feb 06, 2023 31.66 32.13 30.94 31.01 440,868 -0.95(-2.97%)
Feb 03, 2023 32.82 33.10 31.61 31.96 794,667 -1.27(-3.82%)
Feb 02, 2023 32.82 33.25 32.63 33.23 606,365 +0.78(+2.40%)
Feb 01, 2023 32.24 32.79 31.63 32.45 896,711 +0.23(+0.71%)
Jan 31, 2023 31.59 32.44 31.59 32.22 1,328,700 +0.66(+2.09%)
Jan 30, 2023 31.43 32.14 31.34 31.56 568,252 +0.29(+0.93%)
Jan 27, 2023 31.13 31.54 30.91 31.27 299,999 +0.08(+0.26%)
Jan 26, 2023 31.31 31.48 30.86 31.19 435,052 +0.21(+0.68%)
Jan 25, 2023 30.93 31.27 30.11 30.98 854,670 -0.21(-0.67%)
Jan 24, 2023 31.57 32.20 30.94 31.19 776,642 -0.61(-1.92%)
Jan 23, 2023 30.85 32.10 30.62 31.80 1,130,837 +0.97(+3.15%)
Jan 20, 2023 30.81 31.11 30.35 30.83 943,577 +0.28(+0.92%)
Jan 19, 2023 29.80 30.95 29.53 30.55 960,658 +0.53(+1.77%)
Jan 18, 2023 30.90 31.17 30.00 30.02 1,321,267 -0.83(-2.69%)
Jan 17, 2023 31.62 31.81 30.63 30.85 2,742,034 -0.81(-2.56%)
Jan 13, 2023 30.55 32.39 30.52 31.66 1,570,388 +0.86(+2.79%)
Jan 12, 2023 29.06 31.45 28.82 30.80 2,355,029 +2.05(+7.13%)
Jan 11, 2023 29.01 29.03 28.18 28.75 764,164 +0.25(+0.88%)
Jan 10, 2023 28.04 29.05 28.00 28.50 1,110,832 +0.68(+2.44%)
Jan 09, 2023 27.33 28.24 27.18 27.82 912,141 +0.72(+2.66%)
Jan 06, 2023 26.98 27.77 26.39 27.10 1,254,311 +0.75(+2.85%)
Jan 05, 2023 26.40 26.62 25.03 26.35 1,282,138 -0.03(-0.11%)
Jan 04, 2023 27.12 27.59 26.06 26.38 1,331,083 -0.60(-2.22%)
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.