Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolent Health Inc Cl A Com (NY: EVH )

23.07 -0.24 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.810 7.860 7.087 7.210 1,399,534 -0.80(-9.99%)
Apr 29, 2020 7.340 8.315 7.130 8.010 1,065,954 +0.92(+12.98%)
Apr 28, 2020 7.100 7.165 6.760 7.090 907,982 +0.21(+3.05%)
Apr 27, 2020 6.800 6.950 6.710 6.880 1,055,463 +0.08(+1.18%)
Apr 24, 2020 6.800 7.070 6.720 6.800 1,026,600 -0.02(-0.29%)
Apr 23, 2020 6.260 6.850 6.260 6.820 800,470 +0.41(+6.40%)
Apr 22, 2020 6.400 6.510 6.230 6.410 769,559 +0.17(+2.72%)
Apr 21, 2020 6.230 6.500 6.090 6.240 798,807 -0.19(-2.95%)
Apr 20, 2020 6.070 6.456 5.940 6.430 1,371,441 +0.25(+4.05%)
Apr 17, 2020 6.170 6.370 6.010 6.180 790,300 +0.20(+3.34%)
Apr 16, 2020 5.850 6.150 5.700 5.980 592,100 +0.13(+2.22%)
Apr 15, 2020 6.050 6.050 5.700 5.850 651,461 -0.32(-5.19%)
Apr 14, 2020 6.290 6.380 5.970 6.170 853,135 +0.16(+2.66%)
Apr 13, 2020 6.200 6.200 5.790 6.010 792,496 -0.20(-3.22%)
Apr 09, 2020 5.690 6.300 5.690 6.210 961,900 +0.68(+12.30%)
Apr 08, 2020 5.560 5.690 5.310 5.530 798,749 +0.11(+2.03%)
Apr 07, 2020 5.970 6.140 5.310 5.420 1,343,492 -0.32(-5.57%)
Apr 06, 2020 5.100 5.775 5.010 5.740 1,033,954 +0.94(+19.58%)
Apr 03, 2020 4.850 5.240 4.640 4.800 994,100 +0.00(+0.00%)
Apr 02, 2020 4.800 5.160 4.560 4.800 1,048,191 +0.00(+0.00%)
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.