Skip to main content

Evolent Health Inc Cl A Com (NY: EVH )

20.13 -0.72 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 20.77 21.00 19.97 20.13 1,639,840 -0.72(-3.45%)
Jul 17, 2024 21.52 21.87 20.71 20.85 2,477,630 -0.87(-4.01%)
Jul 16, 2024 19.43 21.89 19.25 21.72 4,442,789 +2.46(+12.77%)
Jul 15, 2024 19.71 19.86 19.17 19.26 1,337,816 -0.43(-2.18%)
Jul 12, 2024 19.83 20.12 19.53 19.69 1,771,715 +0.07(+0.36%)
Jul 11, 2024 19.55 20.20 19.33 19.62 3,964,013 +0.51(+2.67%)
Jul 10, 2024 19.10 19.18 18.41 19.11 1,823,276 +0.00(+0.00%)
Jul 09, 2024 19.55 19.77 18.94 19.11 1,290,599 -0.47(-2.40%)
Jul 08, 2024 20.09 20.18 19.25 19.58 6,216,477 -0.42(-2.10%)
Jul 05, 2024 19.65 20.09 19.52 20.00 1,749,447 +0.26(+1.32%)
Jul 03, 2024 19.29 19.82 19.07 19.74 1,283,505 +0.49(+2.55%)
Jul 02, 2024 18.46 19.52 18.31 19.25 3,290,250 +0.84(+4.56%)
Jul 01, 2024 19.27 19.49 17.98 18.41 2,353,843 -0.71(-3.71%)
Jun 28, 2024 20.25 20.25 18.86 19.12 5,106,299 -0.94(-4.69%)
Jun 27, 2024 20.70 20.94 19.74 20.06 2,309,520 -0.73(-3.51%)
Jun 26, 2024 20.77 20.86 20.26 20.79 1,892,928 -0.06(-0.29%)
Jun 25, 2024 21.99 22.13 20.78 20.85 2,123,120 -1.19(-5.40%)
Jun 24, 2024 22.46 22.54 22.00 22.04 1,152,668 -0.46(-2.04%)
Jun 21, 2024 22.03 22.65 21.97 22.50 1,640,684 +0.47(+2.13%)
Jun 20, 2024 22.00 22.42 21.91 22.03 713,052 -0.04(-0.18%)
Jun 18, 2024 21.57 22.40 21.30 22.07 1,129,368 +0.40(+1.85%)
Jun 17, 2024 21.48 21.80 21.38 21.67 849,233 +0.00(+0.00%)
Jun 14, 2024 22.16 22.20 21.56 21.67 1,298,727 -0.74(-3.30%)
Jun 13, 2024 23.24 23.39 22.24 22.41 1,613,327 -0.78(-3.36%)
Jun 12, 2024 23.65 24.25 23.00 23.19 1,493,391 +0.17(+0.74%)
Jun 11, 2024 23.62 23.62 22.72 23.02 1,689,779 -0.70(-2.95%)
Jun 10, 2024 23.27 24.04 23.22 23.72 1,285,287 +0.24(+1.02%)
Jun 07, 2024 23.06 24.14 22.99 23.48 2,147,013 +0.13(+0.56%)
Jun 06, 2024 22.85 23.36 22.65 23.35 1,078,610 +0.35(+1.52%)
Jun 05, 2024 22.22 23.27 22.22 23.00 2,204,536 +0.96(+4.36%)
Jun 04, 2024 21.04 22.37 21.00 22.04 1,954,154 +1.00(+4.75%)
Jun 03, 2024 21.35 21.67 20.78 21.04 1,195,106 -0.15(-0.71%)
May 31, 2024 21.59 21.59 20.54 21.19 1,715,982 -0.34(-1.58%)
May 30, 2024 20.97 21.75 20.83 21.53 2,671,764 +0.06(+0.28%)
May 29, 2024 22.78 22.87 21.23 21.47 2,289,610 -1.62(-7.02%)
May 28, 2024 23.39 23.61 22.96 23.09 1,149,084 -0.19(-0.82%)
May 24, 2024 22.99 23.58 22.76 23.28 1,595,026 +0.39(+1.70%)
May 23, 2024 23.22 23.32 22.63 22.89 1,476,169 -0.38(-1.63%)
May 22, 2024 22.89 23.59 22.85 23.27 1,320,628 +0.29(+1.26%)
May 21, 2024 22.75 23.09 22.65 22.98 1,287,224 +0.08(+0.35%)
May 20, 2024 22.90 23.20 22.58 22.90 1,163,211 -0.17(-0.74%)
May 17, 2024 23.46 23.46 22.91 23.07 2,218,489 -0.24(-1.03%)
May 16, 2024 23.52 23.68 23.00 23.31 1,234,099 -0.24(-1.02%)
May 15, 2024 24.18 24.23 23.36 23.55 1,326,780 -0.30(-1.26%)
May 14, 2024 24.25 24.58 23.81 23.85 1,624,040 +0.10(+0.42%)
May 13, 2024 24.86 25.60 23.73 23.75 2,557,607 -0.71(-2.90%)
May 10, 2024 26.24 26.67 23.87 24.46 5,332,935 -2.50(-9.27%)
May 09, 2024 27.41 27.41 26.84 26.96 1,637,287 -0.31(-1.14%)
May 08, 2024 27.44 27.64 27.04 27.27 935,296 -0.34(-1.23%)
May 07, 2024 27.33 27.71 26.86 27.61 1,398,885 +0.37(+1.36%)
May 06, 2024 27.28 27.42 26.98 27.24 1,120,469 +0.14(+0.52%)
May 03, 2024 28.00 28.21 26.93 27.10 820,545 -0.31(-1.13%)
May 02, 2024 27.64 27.64 27.16 27.41 741,297 +0.14(+0.51%)
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.