U.S. markets closed

Evolent Health, Inc. (EVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.09-0.01 (-0.05%)
At close: 4:00PM EDT

21.09 -0.01 (-0.05%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202121.0921.7221.0621.0921.09407,697
May 04, 202121.5121.6320.9421.1021.10751,100
May 03, 202121.7321.8921.3021.7821.78469,800
Apr 30, 202121.2921.9321.2921.6621.66459,300
Apr 29, 202121.3822.1621.2721.6621.66341,200
Apr 28, 202121.9021.9021.2621.6821.68317,700
Apr 27, 202121.1221.5720.8421.5721.57436,400
Apr 26, 202120.5621.5220.3421.1921.19392,900
Apr 23, 202120.3120.6519.7120.3320.331,231,100
Apr 22, 202120.4420.7020.0320.1620.16284,200
Apr 21, 202119.1120.2718.9920.2120.21437,300
Apr 20, 202119.5419.8018.8019.1119.11534,600
Apr 19, 202120.0020.2219.6119.7619.76346,600
Apr 16, 202120.9020.9720.0420.1620.16273,900
Apr 15, 202120.2920.7219.8320.6220.62439,200
Apr 14, 202120.1420.5820.0220.0820.08442,800
Apr 13, 202120.1320.2019.7520.0520.05349,600
Apr 12, 202120.3120.3619.8220.1820.18262,400
Apr 09, 202120.1420.2919.7720.2020.20290,300
Apr 08, 202119.8020.4619.4120.1520.15649,900
Apr 07, 202120.2320.4419.5319.6819.68316,000
Apr 06, 202120.8421.0620.3520.4020.40376,200
Apr 05, 202121.0021.4520.4420.7720.77927,600
Apr 01, 202120.4621.4020.3420.6720.67363,800
Mar 31, 202120.0620.6720.0620.2020.201,480,500
Mar 30, 202119.7520.1819.0320.0020.00429,700
Mar 29, 202120.5820.8719.6219.6819.68519,700
Mar 26, 202120.2920.6219.8820.6120.61427,600
Mar 25, 202119.0020.2118.7520.0320.03485,400
Mar 24, 202120.4020.6319.4619.4719.47422,800
Mar 23, 202120.7420.9719.9720.2120.21377,400
Mar 22, 202120.8521.1420.1720.9620.96966,000
Mar 19, 202120.7321.3320.3820.7120.71963,100
Mar 18, 202121.0121.2920.5820.7120.71454,000
Mar 17, 202120.5521.6020.4021.2221.22625,700
Mar 16, 202120.7820.9520.0920.7120.71532,500
Mar 15, 202120.3920.9820.2020.7420.74518,100
Mar 12, 202120.6120.8920.1820.4620.46436,700
Mar 11, 202119.9420.7019.4520.5920.59923,900
Mar 10, 202119.0420.2519.0219.7719.771,065,000
Mar 09, 202119.3419.7418.7618.8418.84512,500
Mar 08, 202119.2819.7118.8118.9318.93547,800
Mar 05, 202118.5319.1817.5519.1119.11681,700
Mar 04, 202118.6718.6717.5018.3318.33619,600
Mar 03, 202119.3919.7418.4219.0019.00491,300
Mar 02, 202119.7520.0719.2419.3719.37465,300
Mar 01, 202120.8420.8419.1019.5419.541,083,000
Feb 26, 202121.5322.3520.1320.1520.151,653,300
Feb 25, 202120.6020.8919.6019.6319.63817,500
Feb 24, 202119.8820.8319.8820.8020.80793,500
Feb 23, 202119.0520.0018.8119.8819.88731,700
Feb 22, 202119.2119.5919.1019.5519.55463,300
Feb 19, 202118.9219.5818.7619.3019.30356,500
Feb 18, 202119.0019.1018.6918.8718.87356,400
Feb 17, 202119.0519.2218.7419.0819.08406,700
Feb 16, 202119.7720.0019.2419.2519.25503,100
Feb 12, 202119.7720.2019.5019.6519.65424,900
Feb 11, 202119.8719.9919.6319.9619.96525,600
Feb 10, 202120.0820.1719.4519.7419.74360,900
Feb 09, 202119.8520.2019.6519.9419.94584,700
Feb 08, 202119.2820.0019.2819.8719.87511,400
Feb 05, 202119.2219.4518.9719.3019.30391,500
Feb 04, 202118.6519.1618.6419.0119.01334,300
Feb 03, 202118.4018.8218.3818.6118.61349,700
Feb 02, 202118.4018.7018.2218.4518.45508,300
Feb 01, 202117.1618.2016.9818.1218.12577,700
Jan 29, 202117.4117.5716.8117.0717.07631,300
Jan 28, 202117.3117.9217.1917.4617.46779,000
Jan 27, 202118.3518.3517.0017.2317.23918,900
Jan 26, 202119.4119.4118.5018.6018.60755,200
Jan 25, 202118.7919.4018.6719.3519.35725,100
Jan 22, 202117.6918.7617.6918.7618.76488,800
Jan 21, 202117.9518.2517.6317.9817.98439,500
Jan 20, 202117.7018.1517.6617.8817.88419,800
Jan 19, 202117.8018.1117.4117.6717.67588,900
Jan 15, 202117.5818.1017.5817.6717.67933,500
Jan 14, 202117.1418.0017.0517.8117.81695,900
Jan 13, 202117.0717.5116.8617.0517.05399,500
Jan 12, 202116.8917.0216.7716.9916.99328,500
Jan 11, 202116.7216.9816.5016.8916.89459,300
Jan 08, 202117.2517.4316.4716.9916.99358,500
Jan 07, 202117.3017.8016.7717.1217.12666,500
Jan 06, 202116.4817.1116.2016.7216.72642,400
Jan 05, 202116.2716.6916.1916.1916.19352,300
Jan 04, 202116.1516.3315.8016.2416.24478,000
Dec 31, 202016.2416.2615.8216.0316.03310,800
Dec 30, 202016.0016.5615.9116.2616.26431,600
Dec 29, 202016.3916.4215.5015.9915.99414,500
Dec 28, 202016.5216.7816.3516.4316.43314,200
Dec 24, 202016.5016.5316.1916.3016.30425,600
Dec 23, 202015.9116.4915.7116.4216.42585,500
Dec 22, 202015.4915.8315.4215.6915.69629,100
Dec 21, 202015.1715.5114.8915.4215.42490,100
Dec 18, 202015.2415.7515.1915.3515.35873,800
Dec 17, 202014.9315.2614.8115.2115.21428,700
Dec 16, 202014.9715.1214.7314.8614.86333,300
Dec 15, 202014.8815.0414.6814.9614.96355,400
Dec 14, 202015.2315.3114.6714.6714.67389,200
Dec 11, 202014.9115.1614.8315.0815.08429,600
Dec 10, 202014.9515.3014.8615.0715.07572,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...