EVH - Evolent Health, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20197.507.657.467.547.54675,500
Oct 18, 20197.507.557.287.467.46607,600
Oct 17, 20197.337.567.257.547.54549,100
Oct 16, 20196.997.436.997.277.27630,300
Oct 15, 20196.607.096.446.976.97928,900
Oct 14, 20196.816.956.596.626.62736,700
Oct 11, 20197.467.636.866.876.871,022,700
Oct 10, 20197.407.577.247.337.33686,000
Oct 09, 20197.557.627.357.387.38442,700
Oct 08, 20197.547.897.357.447.441,008,800
Oct 07, 20197.467.717.447.667.66873,000
Oct 04, 20197.427.627.267.457.45658,000
Oct 03, 20197.127.416.937.397.39861,800
Oct 02, 20197.387.467.097.137.131,299,000
Oct 01, 20197.227.577.207.467.461,094,700
Sep 30, 20197.197.537.187.197.191,153,600
Sep 27, 20197.607.627.147.257.251,025,000
Sep 26, 20198.148.157.327.587.581,510,600
Sep 25, 20198.108.298.028.138.131,331,100
Sep 24, 20198.338.357.988.188.181,036,300
Sep 23, 20198.248.318.018.318.312,073,900
Sep 20, 20197.828.417.718.308.301,787,400
Sep 19, 20197.898.057.787.847.841,115,000
Sep 18, 20197.757.917.597.887.881,159,200
Sep 17, 20197.397.887.397.817.811,095,200
Sep 16, 20197.347.547.337.427.42774,700
Sep 13, 20197.097.437.037.357.351,354,500
Sep 12, 20197.837.836.997.027.021,768,800
Sep 11, 20197.988.287.817.897.891,427,300
Sep 10, 20197.528.107.467.967.962,154,200
Sep 09, 20197.167.546.987.537.53708,200
Sep 06, 20196.977.316.947.147.141,381,100
Sep 05, 20196.767.036.566.946.941,394,300
Sep 04, 20196.256.636.206.636.63987,100
Sep 03, 20196.806.846.096.216.211,634,200
Aug 30, 20196.856.906.686.876.87837,700
Aug 29, 20196.607.036.586.816.81994,000
Aug 28, 20196.296.676.256.566.56994,600
Aug 27, 20197.057.076.306.316.311,292,200
Aug 26, 20197.077.076.677.027.02874,700
Aug 23, 20197.357.436.897.027.02928,200
Aug 22, 20197.357.567.287.417.41634,700
Aug 21, 20197.627.787.297.317.31816,400
Aug 20, 20197.507.747.477.577.57997,400
Aug 19, 20197.387.707.357.417.411,077,100
Aug 16, 20197.027.327.017.307.301,082,200
Aug 15, 20197.077.256.946.986.981,615,500
Aug 14, 20197.247.286.847.107.101,586,100
Aug 13, 20197.387.707.067.127.121,085,100
Aug 12, 20197.157.446.867.427.421,073,500
Aug 09, 20197.097.186.777.177.171,508,000
Aug 08, 20196.717.206.477.147.142,740,400
Aug 07, 20195.528.105.506.696.696,913,400
Aug 06, 20196.176.305.735.825.821,817,600
Aug 05, 20196.226.286.016.126.121,050,600
Aug 02, 20196.336.456.176.396.391,090,400
Aug 01, 20196.847.006.346.386.381,241,000
Jul 31, 20196.917.096.816.826.821,442,200
Jul 30, 20196.756.936.606.916.91603,000
Jul 29, 20196.766.916.596.826.821,182,400
Jul 26, 20196.516.816.456.746.741,256,500
Jul 25, 20196.857.006.426.486.481,184,800
Jul 24, 20196.566.886.566.856.851,904,800
Jul 23, 20196.466.746.396.596.591,756,500
Jul 22, 20196.666.746.356.456.451,573,500
Jul 19, 20197.007.066.656.656.65976,100
Jul 18, 20197.177.216.717.017.011,467,500
Jul 17, 20197.467.567.177.197.191,555,700
Jul 16, 20197.457.767.367.467.461,388,300
Jul 15, 20197.377.567.127.447.441,643,500
Jul 12, 20197.287.407.187.367.361,031,100
Jul 11, 20197.277.367.167.227.22865,500
Jul 10, 20197.597.697.237.267.261,109,400
Jul 09, 20197.287.597.217.557.55734,900
Jul 08, 20197.607.647.187.347.341,515,400
Jul 05, 20197.577.727.487.637.63673,300
Jul 03, 20197.597.707.547.647.64548,300
Jul 02, 20197.827.857.517.567.56993,800
Jul 01, 20198.088.117.717.837.83877,300
Jun 28, 20197.948.137.877.957.951,551,300
Jun 27, 20197.768.047.627.877.871,623,000
Jun 26, 20197.948.027.637.717.711,422,700
Jun 25, 20198.278.377.707.747.741,601,600
Jun 24, 20198.558.838.128.268.261,895,000
Jun 21, 20197.858.457.788.418.415,398,300
Jun 20, 20198.028.137.867.907.902,000,700
Jun 19, 20197.988.107.887.997.99999,500
Jun 18, 20198.118.157.847.987.981,103,100
Jun 17, 20198.008.217.918.078.071,171,000
Jun 14, 20198.418.507.897.987.982,346,400
Jun 13, 20197.998.477.998.448.442,405,200
Jun 12, 20198.758.827.937.947.945,168,000
Jun 11, 20198.909.068.648.838.832,200,000
Jun 10, 20199.009.038.778.888.882,599,800
Jun 07, 20199.549.578.888.908.902,375,400
Jun 06, 201910.1710.189.209.419.412,864,800
Jun 05, 201910.4210.429.9810.2410.24971,100
Jun 04, 201910.7510.839.9610.3310.331,728,100
Jun 03, 201910.6610.8110.3110.6310.631,202,700
May 31, 201910.5310.9610.3410.6410.641,454,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...