Evolent Health Inc Cl A Com (NY: EVH )

19.04 USD -0.81 (-4.08%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 19.22 20.46 19.22 19.85 535,077 +0.39(+2.00%)
May 06, 2021 21.24 21.46 19.16 19.46 825,610 -1.63(-7.73%)
May 05, 2021 21.09 21.72 20.74 21.09 466,708 -0.01(-0.05%)
May 04, 2021 21.51 21.62 20.94 21.10 751,110 -0.68(-3.12%)
May 03, 2021 21.73 21.89 21.30 21.78 469,814 +0.12(+0.55%)
Apr 30, 2021 21.29 21.93 21.29 21.66 459,200 +0.00(+0.00%)
Apr 29, 2021 21.38 22.16 21.27 21.66 341,192 -0.02(-0.09%)
Apr 28, 2021 21.90 21.90 21.26 21.68 317,742 +0.11(+0.51%)
Apr 27, 2021 21.12 21.57 20.84 21.57 436,416 +0.38(+1.79%)
Apr 26, 2021 20.56 21.52 20.34 21.19 392,860 +0.86(+4.23%)
Apr 23, 2021 20.31 20.65 19.71 20.33 1,231,000 +0.17(+0.84%)
Apr 22, 2021 20.44 20.70 20.03 20.16 284,230 -0.05(-0.25%)
Apr 21, 2021 19.11 20.27 18.99 20.21 437,306 +1.10(+5.76%)
Apr 20, 2021 19.54 19.80 18.80 19.11 534,567 -0.65(-3.29%)
Apr 19, 2021 20.00 20.22 19.61 19.76 346,562 -0.40(-1.98%)
Apr 16, 2021 20.90 20.97 20.04 20.16 273,900 -0.46(-2.23%)
Apr 15, 2021 20.29 20.72 19.83 20.62 439,177 +0.54(+2.69%)
Apr 14, 2021 20.14 20.58 20.02 20.08 442,815 +0.03(+0.15%)
Apr 13, 2021 20.13 20.20 19.75 20.05 349,561 -0.13(-0.64%)
Apr 12, 2021 20.31 20.36 19.82 20.18 262,469 -0.02(-0.10%)
Apr 09, 2021 20.14 20.29 19.77 20.20 290,200 +0.05(+0.25%)
Apr 08, 2021 19.80 20.46 19.41 20.15 649,888 +0.47(+2.39%)
Apr 07, 2021 20.23 20.44 19.53 19.68 315,950 -0.72(-3.53%)
Apr 06, 2021 20.84 21.06 20.35 20.40 376,216 -0.37(-1.78%)
Apr 05, 2021 21.00 21.45 20.44 20.77 927,575 +0.10(+0.48%)
Apr 01, 2021 20.46 21.40 20.34 20.67 363,700 +0.47(+2.33%)
Mar 31, 2021 20.06 20.67 20.06 20.20 1,480,457 +0.20(+1.00%)
Mar 30, 2021 19.75 20.18 19.03 20.00 429,685 +0.32(+1.63%)
Mar 29, 2021 20.58 20.87 19.62 19.68 519,735 -0.93(-4.51%)
Mar 26, 2021 20.29 20.62 19.88 20.61 427,500 +0.58(+2.90%)
Mar 25, 2021 19.00 20.21 18.75 20.03 485,425 +0.56(+2.88%)
Mar 24, 2021 20.40 20.63 19.46 19.47 422,829 -0.74(-3.66%)
Mar 23, 2021 20.74 20.97 19.97 20.21 377,421 -0.75(-3.58%)
Mar 22, 2021 20.85 21.14 20.17 20.96 966,039 +0.25(+1.21%)
Mar 19, 2021 20.73 21.33 20.38 20.71 963,100 +0.00(+0.00%)
Mar 18, 2021 21.01 21.29 20.58 20.71 454,006 -0.51(-2.40%)
Mar 17, 2021 20.55 21.60 20.40 21.22 625,643 +0.51(+2.46%)
Mar 16, 2021 20.78 20.95 20.09 20.71 532,475 -0.03(-0.14%)
Mar 15, 2021 20.39 20.98 20.20 20.74 518,462 +0.28(+1.37%)
Mar 12, 2021 20.61 20.89 20.18 20.46 436,700 -0.13(-0.63%)
Mar 11, 2021 19.94 20.70 19.45 20.59 923,913 +0.82(+4.15%)
Mar 10, 2021 19.25 20.25 19.02 19.77 1,065,031 +0.93(+4.94%)
Mar 09, 2021 19.34 19.74 18.76 18.84 512,510 -0.09(-0.48%)
Mar 08, 2021 19.28 19.71 18.81 18.93 547,843 -0.18(-0.94%)
Mar 05, 2021 18.53 19.18 17.55 19.11 681,600 +0.78(+4.26%)
Mar 04, 2021 18.67 18.67 17.50 18.33 618,914 -0.67(-3.53%)
Mar 03, 2021 19.39 19.74 18.42 19.00 491,301 -0.37(-1.91%)
Mar 02, 2021 19.75 20.07 19.24 19.37 465,343 -0.17(-0.87%)
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.