Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Evolent Health Inc Cl A Com
(NY:
EVH
)
21.67
-0.74 (-3.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
7.810
7.860
7.087
7.210
1,399,534
-0.80(-9.99%)
Apr 29, 2020
7.340
8.315
7.130
8.010
1,065,954
+0.92(+12.98%)
Apr 28, 2020
7.100
7.165
6.760
7.090
907,982
+0.21(+3.05%)
Apr 27, 2020
6.800
6.950
6.710
6.880
1,055,463
+0.08(+1.18%)
Apr 24, 2020
6.800
7.070
6.720
6.800
1,026,600
-0.02(-0.29%)
Apr 23, 2020
6.260
6.850
6.260
6.820
800,470
+0.41(+6.40%)
Apr 22, 2020
6.400
6.510
6.230
6.410
769,559
+0.17(+2.72%)
Apr 21, 2020
6.230
6.500
6.090
6.240
798,807
-0.19(-2.95%)
Apr 20, 2020
6.070
6.456
5.940
6.430
1,371,441
+0.25(+4.05%)
Apr 17, 2020
6.170
6.370
6.010
6.180
790,300
+0.20(+3.34%)
Apr 16, 2020
5.850
6.150
5.700
5.980
592,100
+0.13(+2.22%)
Apr 15, 2020
6.050
6.050
5.700
5.850
651,461
-0.32(-5.19%)
Apr 14, 2020
6.290
6.380
5.970
6.170
853,135
+0.16(+2.66%)
Apr 13, 2020
6.200
6.200
5.790
6.010
792,496
-0.20(-3.22%)
Apr 09, 2020
5.690
6.300
5.690
6.210
961,900
+0.68(+12.30%)
Apr 08, 2020
5.560
5.690
5.310
5.530
798,749
+0.11(+2.03%)
Apr 07, 2020
5.970
6.140
5.310
5.420
1,343,492
-0.32(-5.57%)
Apr 06, 2020
5.100
5.775
5.010
5.740
1,033,954
+0.94(+19.58%)
Apr 03, 2020
4.850
5.240
4.640
4.800
994,100
+0.00(+0.00%)
Apr 02, 2020
4.800
5.160
4.560
4.800
1,048,191
+0.00(+0.00%)
Apr 01, 2020
5.130
5.145
4.330
4.800
1,407,923
-0.63(-11.60%)
Mar 31, 2020
5.530
6.015
5.240
5.430
1,156,312
-0.21(-3.72%)
Mar 30, 2020
5.270
5.720
4.770
5.640
996,423
+0.33(+6.21%)
Mar 27, 2020
5.770
5.800
5.270
5.310
1,123,000
-0.57(-9.69%)
Mar 26, 2020
4.500
6.000
4.380
5.880
2,381,794
+1.40(+31.25%)
Mar 25, 2020
4.540
4.770
4.250
4.480
864,703
-0.01(-0.22%)
Mar 24, 2020
4.490
4.630
4.310
4.490
1,458,017
+0.38(+9.25%)
Mar 23, 2020
4.860
5.300
3.980
4.110
1,361,167
-0.74(-15.26%)
Mar 20, 2020
4.690
5.220
4.450
4.850
1,509,800
+0.13(+2.75%)
Mar 19, 2020
4.010
4.740
3.680
4.720
1,482,627
+0.79(+20.10%)
Mar 18, 2020
3.710
4.000
3.500
3.930
2,030,499
-0.04(-1.01%)
Mar 17, 2020
3.780
4.480
3.500
3.970
2,353,870
+0.33(+9.07%)
Mar 16, 2020
4.800
4.820
3.630
3.640
2,203,395
-1.84(-33.58%)
Mar 13, 2020
6.270
6.401
5.150
5.480
1,482,800
-0.41(-6.96%)
Mar 12, 2020
6.440
6.690
5.830
5.890
863,982
-1.03(-14.88%)
Mar 11, 2020
7.510
7.610
6.800
6.920
868,053
-0.84(-10.82%)
Mar 10, 2020
7.820
7.860
7.491
7.760
1,526,948
+0.32(+4.30%)
Mar 09, 2020
7.630
7.880
7.120
7.440
1,002,361
-0.50(-6.30%)
Mar 06, 2020
8.170
8.330
7.670
7.940
1,052,600
-0.52(-6.15%)
Mar 05, 2020
8.740
8.810
8.330
8.460
858,884
-0.52(-5.79%)
Mar 04, 2020
9.300
9.400
8.830
8.980
1,283,212
-0.01(-0.11%)
Mar 03, 2020
9.170
9.630
8.840
8.990
905,850
-0.10(-1.10%)
Mar 02, 2020
9.380
9.380
8.760
9.090
1,337,053
-0.15(-1.62%)
Feb 28, 2020
8.880
9.400
8.725
9.240
1,115,900
-0.01(-0.11%)
Feb 27, 2020
9.460
9.750
9.090
9.250
1,102,077
-0.50(-5.13%)
Feb 26, 2020
9.910
10.31
9.250
9.750
1,583,655
-0.44(-4.32%)
Feb 25, 2020
11.40
11.40
10.09
10.19
1,196,239
-1.11(-9.82%)
Feb 24, 2020
11.21
11.55
11.00
11.30
1,045,096
-0.47(-3.99%)
Feb 21, 2020
11.67
12.01
11.40
11.77
1,277,600
+0.13(+1.12%)
Feb 20, 2020
11.55
11.74
11.32
11.64
753,377
+0.08(+0.69%)
Feb 19, 2020
11.33
11.59
11.05
11.56
802,509
+0.29(+2.57%)
Feb 18, 2020
11.50
11.50
10.85
11.27
1,290,404
-0.19(-1.66%)
Feb 14, 2020
11.45
11.51
11.21
11.46
591,500
+0.06(+0.53%)
Feb 13, 2020
11.03
11.45
11.00
11.40
504,841
+0.27(+2.43%)
Feb 12, 2020
10.96
11.34
10.94
11.13
650,009
+0.28(+2.58%)
Feb 11, 2020
10.70
11.09
10.59
10.85
553,201
+0.30(+2.84%)
Feb 10, 2020
10.55
10.57
10.26
10.55
900,365
-0.10(-0.94%)
Feb 07, 2020
10.71
10.93
10.55
10.65
390,800
-0.16(-1.48%)
Feb 06, 2020
11.00
11.12
10.57
10.81
826,158
-0.19(-1.73%)
Feb 05, 2020
10.38
11.00
10.23
11.00
826,685
+0.82(+8.06%)
Feb 04, 2020
10.25
10.29
9.890
10.18
794,335
+0.20(+2.00%)
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
.