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 (%)
Jul 31, 2023 29.74 30.47 29.60 30.39 761,605 +0.78(+2.63%)
Jul 28, 2023 29.83 30.04 29.29 29.61 536,460 -0.05(-0.17%)
Jul 27, 2023 30.21 30.40 29.52 29.66 515,678 -0.15(-0.50%)
Jul 26, 2023 29.61 30.20 29.59 29.81 942,449 +0.01(+0.03%)
Jul 25, 2023 30.44 30.81 29.74 29.80 797,651 -0.76(-2.49%)
Jul 24, 2023 31.11 31.25 30.45 30.56 556,421 -0.65(-2.08%)
Jul 21, 2023 30.87 31.49 30.51 31.21 911,566 +0.56(+1.83%)
Jul 20, 2023 31.64 31.64 30.32 30.65 946,738 -0.75(-2.39%)
Jul 19, 2023 31.00 31.43 30.70 31.40 1,347,863 +0.39(+1.26%)
Jul 18, 2023 30.05 31.04 30.01 31.01 912,322 +1.13(+3.78%)
Jul 17, 2023 30.13 30.54 29.60 29.88 1,427,109 -0.37(-1.22%)
Jul 14, 2023 28.58 30.37 28.51 30.25 1,656,752 +1.64(+5.73%)
Jul 13, 2023 28.57 28.99 28.41 28.61 771,163 -0.11(-0.38%)
Jul 12, 2023 29.62 29.68 28.71 28.72 928,262 -0.63(-2.15%)
Jul 11, 2023 30.20 30.35 29.32 29.35 1,844,656 -0.80(-2.65%)
Jul 10, 2023 29.55 30.44 29.42 30.15 735,276 +0.52(+1.75%)
Jul 07, 2023 28.99 29.76 28.79 29.63 926,112 +0.64(+2.21%)
Jul 06, 2023 29.20 29.35 28.67 28.99 1,064,282 -0.21(-0.72%)
Jul 05, 2023 29.80 29.94 29.19 29.20 1,003,266 -0.88(-2.93%)
Jul 03, 2023 30.19 30.34 29.80 30.08 493,435 -0.22(-0.73%)
Jun 30, 2023 30.65 30.65 30.05 30.30 1,348,962 -0.06(-0.20%)
Jun 29, 2023 30.66 31.38 30.33 30.36 1,671,535 -0.34(-1.11%)
Jun 28, 2023 29.37 31.32 29.37 30.70 2,088,204 +1.22(+4.14%)
Jun 27, 2023 27.98 29.66 27.88 29.48 2,367,795 +1.39(+4.95%)
Jun 26, 2023 27.73 28.58 27.52 28.09 1,660,636 +0.04(+0.14%)
Jun 23, 2023 28.83 28.87 27.98 28.05 6,867,880 -1.24(-4.23%)
Jun 22, 2023 28.70 29.48 28.41 29.29 1,538,318 +0.61(+2.13%)
Jun 21, 2023 28.51 28.93 28.18 28.68 4,416,430 +0.04(+0.14%)
Jun 20, 2023 28.23 28.75 28.07 28.64 1,193,429 +0.04(+0.14%)
Jun 16, 2023 30.16 30.16 28.31 28.60 2,199,974 -1.25(-4.19%)
Jun 15, 2023 30.09 30.53 29.80 29.85 1,327,131 -4.88(-14.05%)
May 08, 2023 33.88 34.93 33.52 34.73 1,030,944 +0.72(+2.12%)
May 05, 2023 34.02 34.31 33.32 34.01 1,316,399 +0.46(+1.37%)
May 04, 2023 32.00 33.91 30.28 33.55 3,847,331 -1.65(-4.69%)
May 03, 2023 34.97 35.62 34.64 35.20 891,529 +0.16(+0.46%)
May 02, 2023 36.31 36.42 34.77 35.04 829,752 -1.40(-3.84%)
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.