Stock Quote

Evolent Health Inc Cl A Com (NY: EVH )

31.93 +0.50 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 31.30 32.42 31.25 31.93 1,109,024 +0.50(+1.59%)
Feb 07, 2023 30.77 31.43 30.45 31.43 513,971 +0.42(+1.35%)
Feb 06, 2023 31.66 32.13 30.94 31.01 440,868 -0.95(-2.97%)
Feb 03, 2023 32.82 33.10 31.61 31.96 794,667 -1.27(-3.82%)
Feb 02, 2023 32.82 33.25 32.63 33.23 606,365 +0.78(+2.40%)
Feb 01, 2023 32.24 32.79 31.63 32.45 896,711 +0.23(+0.71%)
Jan 31, 2023 31.59 32.44 31.59 32.22 1,328,700 +0.66(+2.09%)
Jan 30, 2023 31.43 32.14 31.34 31.56 568,252 +0.29(+0.93%)
Jan 27, 2023 31.13 31.54 30.91 31.27 299,999 +0.08(+0.26%)
Jan 26, 2023 31.31 31.48 30.86 31.19 435,052 +0.21(+0.68%)
Jan 25, 2023 30.93 31.27 30.11 30.98 854,670 -0.21(-0.67%)
Jan 24, 2023 31.57 32.20 30.94 31.19 776,642 -0.61(-1.92%)
Jan 23, 2023 30.85 32.10 30.62 31.80 1,130,837 +0.97(+3.15%)
Jan 20, 2023 30.81 31.11 30.35 30.83 943,577 +0.28(+0.92%)
Jan 19, 2023 29.80 30.95 29.53 30.55 960,658 +0.53(+1.77%)
Jan 18, 2023 30.90 31.17 30.00 30.02 1,321,267 -0.83(-2.69%)
Jan 17, 2023 31.62 31.81 30.63 30.85 2,742,034 -0.81(-2.56%)
Jan 13, 2023 30.55 32.39 30.52 31.66 1,570,388 +0.86(+2.79%)
Jan 12, 2023 29.06 31.45 28.82 30.80 2,355,029 +2.05(+7.13%)
Jan 11, 2023 29.01 29.03 28.18 28.75 764,164 +0.25(+0.88%)
Jan 10, 2023 28.04 29.05 28.00 28.50 1,110,832 +0.68(+2.44%)
Jan 09, 2023 27.33 28.24 27.18 27.82 912,141 +0.72(+2.66%)
Jan 06, 2023 26.98 27.77 26.39 27.10 1,254,311 +0.75(+2.85%)
Jan 05, 2023 26.40 26.62 25.03 26.35 1,282,138 -0.03(-0.11%)
Jan 04, 2023 27.12 27.59 26.06 26.38 1,331,083 -0.60(-2.22%)
Jan 03, 2023 28.30 28.56 26.81 26.98 1,015,154 -1.10(-3.92%)
Dec 30, 2022 27.53 28.18 27.45 28.08 739,630 +0.26(+0.93%)
Dec 29, 2022 27.39 27.91 27.09 27.82 553,737 +0.84(+3.11%)
Dec 28, 2022 27.23 27.49 26.75 26.98 528,948 -0.18(-0.66%)
Dec 27, 2022 27.22 27.40 26.49 27.16 560,390 -0.18(-0.66%)
Dec 23, 2022 27.16 27.45 26.93 27.34 438,636 +0.10(+0.37%)
Dec 22, 2022 26.60 27.29 26.55 27.24 736,406 +0.38(+1.41%)
Dec 21, 2022 26.67 27.36 26.56 26.86 584,494 +0.35(+1.32%)
Dec 20, 2022 26.72 27.19 26.49 26.51 978,671 -0.39(-1.45%)
Dec 19, 2022 27.37 27.37 26.44 26.90 689,300 -0.57(-2.07%)
Dec 16, 2022 27.50 28.07 26.77 27.47 1,440,329 -0.24(-0.87%)
Dec 15, 2022 27.75 28.14 27.48 27.71 659,020 -0.44(-1.56%)
Dec 14, 2022 28.28 28.83 27.58 28.15 872,303 -0.02(-0.07%)
Dec 13, 2022 28.90 28.90 27.82 28.17 767,063 +0.60(+2.18%)
Dec 12, 2022 26.96 27.67 26.45 27.57 576,782 +0.63(+2.34%)
Dec 09, 2022 27.23 27.65 26.82 26.94 487,750 -0.25(-0.92%)
Dec 08, 2022 27.13 27.64 26.66 27.19 587,677 +0.05(+0.18%)
Dec 07, 2022 27.36 27.46 26.68 27.14 692,294 -0.13(-0.48%)
Dec 06, 2022 28.32 28.41 26.86 27.27 637,262 -1.39(-4.85%)
Dec 05, 2022 29.38 29.54 28.21 28.66 853,427 +0.08(+0.28%)
Dec 02, 2022 27.95 28.77 27.80 28.58 1,261,534 +0.33(+1.17%)
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.