Evolent Health Inc Cl A Com (NY: EVH )

23.28 +0.39 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 22.99 23.58 22.76 23.28 1,595,025 +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%)
May 01, 2024 27.83 28.13 27.27 27.27 896,842 -0.47(-1.69%)
Apr 30, 2024 27.64 28.09 27.34 27.74 703,472 -0.07(-0.25%)
Apr 29, 2024 28.01 28.21 27.73 27.81 640,331 +0.16(+0.58%)
Apr 26, 2024 28.36 28.71 27.64 27.65 1,055,481 -0.67(-2.37%)
Apr 25, 2024 28.97 28.97 28.12 28.32 855,547 -0.94(-3.21%)
Apr 24, 2024 30.06 30.29 28.96 29.26 1,024,387 -0.87(-2.89%)
Apr 23, 2024 30.02 30.66 29.91 30.13 852,722 +0.27(+0.90%)
Apr 22, 2024 29.91 30.11 29.19 29.86 646,302 +0.35(+1.19%)
Apr 19, 2024 29.56 29.73 29.06 29.51 734,826 -0.11(-0.37%)
Apr 18, 2024 29.59 30.50 29.39 29.62 827,175 -0.02(-0.07%)
Apr 17, 2024 30.19 30.30 29.35 29.64 710,339 -0.52(-1.72%)
Apr 16, 2024 30.05 30.27 29.41 30.16 881,789 -0.14(-0.46%)
Apr 15, 2024 30.00 30.32 29.64 30.30 768,190 +0.17(+0.56%)
Apr 12, 2024 30.43 30.51 29.98 30.13 405,987 -0.40(-1.31%)
Apr 11, 2024 30.47 30.64 29.98 30.53 507,337 +0.10(+0.33%)
Apr 10, 2024 30.31 30.86 29.87 30.43 702,057 -0.77(-2.47%)
Apr 09, 2024 30.75 31.97 30.71 31.20 970,410 +0.70(+2.30%)
Apr 08, 2024 30.53 30.76 30.24 30.50 728,087 +0.14(+0.46%)
Apr 05, 2024 29.68 30.47 29.61 30.36 820,041 +0.55(+1.85%)
Apr 04, 2024 30.48 30.63 29.69 29.81 582,366 -0.32(-1.06%)
Apr 03, 2024 30.21 30.60 29.84 30.13 918,114 -0.20(-0.66%)
Apr 02, 2024 31.52 31.75 29.94 30.33 1,669,129 -1.60(-5.01%)
Apr 01, 2024 32.82 32.82 31.56 31.93 709,308 -0.86(-2.62%)
Mar 28, 2024 32.48 33.09 33.09 32.79 830,006 +0.06(+0.18%)
Mar 27, 2024 32.45 32.85 32.43 32.73 590,268 +0.60(+1.87%)
Mar 26, 2024 32.76 32.76 31.81 32.13 680,727 -0.27(-0.83%)
Mar 25, 2024 32.63 32.78 32.30 32.40 396,189 -0.02(-0.06%)
Mar 22, 2024 32.68 32.88 32.38 32.42 545,746 -0.18(-0.55%)
Mar 21, 2024 33.04 33.23 32.42 32.60 705,303 -0.33(-1.00%)
Mar 20, 2024 32.25 33.32 32.20 32.93 576,995 +0.68(+2.11%)
Mar 19, 2024 32.14 32.55 32.04 32.25 835,699 +0.08(+0.25%)
Mar 18, 2024 32.66 32.66 32.09 32.17 685,921 -0.48(-1.47%)
Mar 15, 2024 33.17 33.46 32.36 32.65 1,254,034 -0.84(-2.51%)
Mar 14, 2024 33.67 33.80 33.21 33.49 544,561 -0.26(-0.77%)
Mar 13, 2024 33.72 34.07 33.63 33.75 664,548 +0.10(+0.30%)
Mar 12, 2024 33.87 33.98 33.47 33.65 656,810 -0.22(-0.65%)
Mar 11, 2024 34.19 34.51 33.69 33.87 654,366 -0.45(-1.31%)
Mar 08, 2024 34.37 34.84 34.10 34.32 695,413 +0.31(+0.91%)
Mar 07, 2024 33.84 34.14 33.64 34.01 566,042 +0.33(+0.98%)
Mar 06, 2024 34.24 34.45 33.58 33.68 848,997 -0.36(-1.06%)
Mar 05, 2024 34.21 34.27 33.65 34.04 780,831 -0.68(-1.96%)
Mar 04, 2024 34.42 35.00 34.00 34.72 1,635,310 +0.31(+0.90%)
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.