Advertisement
Advertisement
U.S. markets open in 8 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Evolent Health, Inc. (EVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.41+0.39 (+1.05%)
At close: 04:00PM EDT
37.41 0.00 (0.00%)
After hours: 05:22PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202237.4937.9836.9837.4137.41905,100
Oct 03, 202236.2237.3735.7437.0237.021,279,900
Sep 30, 202236.2437.2435.9335.9335.93818,500
Sep 29, 202236.2936.6035.6236.3636.36505,400
Sep 28, 202235.3436.9334.9236.7436.741,036,300
Sep 27, 202235.0535.6834.7135.2435.24561,300
Sep 26, 202234.8635.1533.8834.5334.53904,900
Sep 23, 202235.4535.4534.2235.0535.051,058,300
Sep 22, 202237.4737.4735.0235.8535.851,223,600
Sep 21, 202238.2838.6737.4237.5337.53529,400
Sep 20, 202238.3138.5137.5938.0938.09512,700
Sep 19, 202237.6338.2937.0938.2138.21475,400
Sep 16, 202238.4738.4737.3837.9837.981,177,100
Sep 15, 202239.7039.7838.6938.9238.92656,600
Sep 14, 202238.7639.6638.0639.5439.541,107,400
Sep 13, 202238.9839.1838.1738.7638.761,037,900
Sep 12, 202239.3239.7638.8539.7439.741,141,600
Sep 09, 202239.2039.6438.7939.5639.561,457,600
Sep 08, 202238.3739.2938.1339.2839.281,149,300
Sep 07, 202236.8938.4936.6738.4638.461,204,500
Sep 06, 202236.4937.6336.3137.0237.021,651,500
Sep 02, 202236.8337.2436.1836.4536.451,037,000
Sep 01, 202236.6137.2836.0736.9536.951,106,500
Aug 31, 202235.9037.1335.8136.7536.751,297,500
Aug 30, 202236.5336.8635.2635.7435.741,147,200
Aug 29, 202236.2937.7936.1836.4336.431,415,100
Aug 26, 202236.3936.9235.9236.6036.601,336,400
Aug 25, 202237.7637.7736.5937.2437.24645,700
Aug 24, 202235.4937.8035.4937.0437.041,506,700
Aug 23, 202236.1537.2235.5035.5035.501,783,400
Aug 22, 202234.2436.0533.9636.0236.021,016,900
Aug 19, 202235.4335.4334.3234.6834.681,099,900
Aug 18, 202234.3235.0733.8435.0035.00967,100
Aug 17, 202232.8834.6132.5434.4734.471,504,400
Aug 16, 202234.1134.3132.5033.1133.112,540,000
Aug 15, 202234.8234.8232.6034.1134.111,851,400
Aug 12, 202235.5036.0034.3334.9334.931,899,200
Aug 11, 202236.0636.6535.5035.8635.861,122,400
Aug 10, 202235.8135.8334.5335.6835.68975,300
Aug 09, 202235.3535.3534.3235.1535.15976,500
Aug 08, 202235.6037.0434.9935.3635.361,728,500
Aug 05, 202234.9035.9834.2935.7435.741,209,800
Aug 04, 202236.2536.7634.8535.5835.581,451,200
Aug 03, 202239.0039.0035.7036.5036.501,885,300
Aug 02, 202233.8735.2533.2635.2135.211,134,300
Aug 01, 202233.7635.4533.6534.7934.79738,400
Jul 29, 202234.5034.7033.4233.9933.99734,900
Jul 28, 202234.0935.1932.8534.2234.221,400,500
Jul 27, 202233.8233.8533.0433.7033.70634,100
Jul 26, 202233.5334.1033.3233.5333.53634,600
Jul 25, 202233.2333.8333.0033.4933.49636,500
Jul 22, 202233.8434.1632.7232.9832.98631,700
Jul 21, 202232.4534.3132.3033.7733.771,120,500
Jul 20, 202232.5133.0231.9332.4532.45397,700
Jul 19, 202231.8032.5431.3232.5132.51604,400
Jul 18, 202232.2933.1531.3131.5031.50575,800
Jul 15, 202232.0932.8430.5532.1032.10931,600
Jul 14, 202230.0032.0829.7831.6031.601,089,500
Jul 13, 202228.8630.5128.6330.4930.49995,300
Jul 12, 202231.3132.1429.2729.3729.371,416,100
Jul 11, 202233.3633.8231.4331.5331.531,336,800
Jul 08, 202233.3634.7333.1933.4733.471,109,100
Jul 07, 202234.4535.0733.3133.4133.411,535,100
Jul 06, 202232.1834.4232.1833.6233.622,504,400
Jul 05, 202230.7532.1630.6732.1632.16652,300
Jul 01, 202230.7131.3530.3131.1231.12403,400
Jun 30, 202230.3431.1430.0830.7130.711,046,300
Jun 29, 202231.1331.4428.4031.0031.001,624,100
Jun 28, 202232.0832.4430.6530.9430.94592,800
Jun 27, 202231.8832.4531.3431.8131.81563,600
Jun 24, 202230.9031.6030.3531.6031.602,245,700
Jun 23, 202230.5631.1030.1230.5030.501,016,500
Jun 22, 202228.9430.4828.9430.1530.15803,000
Jun 21, 202228.2830.2528.1729.5629.56970,700
Jun 17, 202226.8327.6526.7927.2627.26938,800
Jun 16, 202227.0227.3026.2026.7126.71461,700
Jun 15, 202227.7027.9626.9027.5827.58462,500
Jun 14, 202226.9527.4726.2027.3627.36530,800
Jun 13, 202227.0727.3526.6526.9026.90581,500
Jun 10, 202228.3228.7427.6728.0528.05519,100
Jun 09, 202229.2429.3427.9528.7628.76706,500
Jun 08, 202230.0232.3029.6529.7229.72914,400
Jun 07, 202230.3130.4729.4730.2130.21531,600
Jun 06, 202230.4130.6629.3630.3830.38677,600
Jun 03, 202230.4430.7929.6629.9829.98424,300
Jun 02, 202228.8831.0928.7030.5730.57987,900
Jun 01, 202228.3928.9027.9028.5628.56912,100
May 31, 202229.3130.6827.2428.1328.131,345,400
May 27, 202228.7229.4028.2529.3929.39913,700
May 26, 202229.0029.0228.3028.4128.41592,300
May 25, 202228.2429.3628.2428.7828.78419,300
May 24, 202229.3229.6328.0328.6228.62445,200
May 23, 202230.0930.2328.7729.4329.43939,200
May 20, 202229.3129.8528.4329.4329.43719,100
May 19, 202228.9329.6428.4128.9628.96610,800
May 18, 202229.7529.7728.9529.3429.34895,500
May 17, 202229.0630.1028.4530.0530.05464,500
May 16, 202227.9029.1327.7528.7428.74544,500
May 13, 202227.3528.2927.2527.9727.97639,000
May 12, 202225.7726.9225.3526.8826.88586,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement