Evolent Health, Inc. (EVH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.51

-0.11

(-0.37%)

At close: 04:00PM EDT

29.51

-0.01

(-0.03%)

After hours:

04:03PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	29.56	29.73	29.07	29.51	29.51	582,371
18 Apr 2024	29.59	30.50	29.39	29.62	29.62	827,200
17 Apr 2024	30.19	30.30	29.35	29.64	29.64	710,300
16 Apr 2024	30.05	30.27	29.41	30.16	30.16	881,800
15 Apr 2024	30.00	30.32	29.64	30.30	30.30	768,200
12 Apr 2024	30.43	30.51	29.98	30.13	30.13	406,000
11 Apr 2024	30.47	30.64	29.98	30.53	30.53	507,200
10 Apr 2024	30.31	30.86	29.87	30.43	30.43	702,100
09 Apr 2024	30.75	31.97	30.71	31.20	31.20	970,400
08 Apr 2024	30.53	30.76	30.24	30.50	30.50	728,100
05 Apr 2024	29.68	30.47	29.61	30.36	30.36	820,000
04 Apr 2024	30.48	30.63	29.69	29.81	29.81	582,400
03 Apr 2024	30.21	30.60	29.84	30.13	30.13	918,100
02 Apr 2024	31.52	31.75	29.94	30.33	30.33	1,637,300
01 Apr 2024	32.82	32.82	31.56	31.93	31.93	709,300
28 Mar 2024	32.48	33.31	32.40	32.79	32.79	830,000
27 Mar 2024	32.45	32.85	32.38	32.73	32.73	590,300
26 Mar 2024	32.76	32.76	31.81	32.13	32.13	680,700
25 Mar 2024	32.63	32.78	32.30	32.40	32.40	396,200
22 Mar 2024	32.68	32.88	32.38	32.42	32.42	545,700
21 Mar 2024	33.04	33.23	32.42	32.60	32.60	701,600
20 Mar 2024	32.25	33.32	32.19	32.93	32.93	577,000
19 Mar 2024	32.14	32.55	32.04	32.25	32.25	835,700
18 Mar 2024	32.66	32.67	32.09	32.17	32.17	685,900
15 Mar 2024	33.17	33.46	32.36	32.65	32.65	1,254,000
14 Mar 2024	33.67	33.80	33.21	33.49	33.49	544,600
13 Mar 2024	33.72	34.07	33.63	33.75	33.75	664,500
12 Mar 2024	33.87	33.98	33.47	33.65	33.65	656,800
11 Mar 2024	34.19	34.51	33.69	33.87	33.87	654,400
08 Mar 2024	34.37	34.84	34.10	34.32	34.32	695,400
07 Mar 2024	33.84	34.14	33.64	34.01	34.01	566,000
06 Mar 2024	34.24	34.45	33.58	33.68	33.68	849,000
05 Mar 2024	34.21	34.27	33.65	34.04	34.04	780,800
04 Mar 2024	34.42	35.00	34.00	34.72	34.72	1,635,300
01 Mar 2024	34.67	34.68	33.87	34.41	34.41	1,454,500
29 Feb 2024	34.54	34.85	33.68	33.91	33.91	1,315,800
28 Feb 2024	33.82	34.34	33.65	33.80	33.80	710,400
27 Feb 2024	34.00	34.28	33.61	34.16	34.16	1,238,100
26 Feb 2024	33.77	34.54	33.21	33.53	33.53	1,836,000
23 Feb 2024	32.75	34.07	31.30	34.07	34.07	3,795,200
22 Feb 2024	29.89	30.28	29.50	29.77	29.77	1,524,800
21 Feb 2024	30.50	30.81	29.46	29.94	29.94	1,356,500
20 Feb 2024	30.42	31.09	30.36	30.74	30.74	875,100
16 Feb 2024	30.74	31.71	30.71	30.95	30.95	687,500
15 Feb 2024	31.20	31.50	30.57	31.25	31.25	1,389,900
14 Feb 2024	30.90	31.01	30.31	30.84	30.84	868,000
13 Feb 2024	30.19	31.11	30.14	30.38	30.38	1,310,200
12 Feb 2024	30.76	31.83	30.65	31.46	31.46	971,100
09 Feb 2024	30.74	31.33	30.41	30.70	30.70	1,472,200
08 Feb 2024	30.37	30.81	30.05	30.63	30.63	813,900
07 Feb 2024	29.70	30.45	29.38	30.42	30.42	980,800
06 Feb 2024	29.37	29.84	29.31	29.57	29.57	431,800
05 Feb 2024	29.39	29.57	29.09	29.43	29.43	511,800
02 Feb 2024	29.42	30.05	29.34	29.77	29.77	520,900
01 Feb 2024	29.55	29.94	29.17	29.73	29.73	663,800
31 Jan 2024	29.81	30.03	29.27	29.41	29.41	1,133,100
30 Jan 2024	30.37	30.77	29.78	29.81	29.81	794,600
29 Jan 2024	30.22	30.65	30.05	30.47	30.47	812,200
26 Jan 2024	30.25	30.33	29.83	30.26	30.26	1,328,800
25 Jan 2024	31.47	31.69	29.20	29.90	29.90	2,066,800
24 Jan 2024	31.49	31.49	30.94	31.02	31.02	658,200
23 Jan 2024	31.27	31.27	30.45	31.05	31.05	672,400
22 Jan 2024	30.67	31.06	30.35	30.93	30.93	873,700
19 Jan 2024	29.96	30.28	29.40	30.21	30.21	736,500
18 Jan 2024	30.66	30.66	28.82	29.84	29.84	1,732,100
17 Jan 2024	30.48	30.77	30.26	30.55	30.55	848,900
16 Jan 2024	31.22	31.22	30.53	31.03	31.03	738,400
12 Jan 2024	32.49	32.62	31.15	31.48	31.48	665,800
11 Jan 2024	32.87	33.00	31.79	31.92	31.92	1,002,200
10 Jan 2024	32.79	33.15	32.30	33.09	33.09	620,100
09 Jan 2024	32.29	33.27	32.29	32.85	32.85	821,400
08 Jan 2024	32.36	33.46	32.36	32.70	32.70	1,318,100
05 Jan 2024	32.30	32.85	32.07	32.36	32.36	679,700
04 Jan 2024	31.72	32.91	31.37	32.69	32.69	1,414,600
03 Jan 2024	33.00	33.04	31.54	31.65	31.65	1,442,200
02 Jan 2024	32.74	33.62	32.62	33.28	33.28	1,148,500
29 Dec 2023	33.38	33.71	33.02	33.03	33.03	1,044,900
28 Dec 2023	33.08	33.68	33.06	33.52	33.52	936,200
27 Dec 2023	33.09	33.25	32.87	33.18	33.18	679,800
26 Dec 2023	32.37	33.18	32.23	33.00	33.00	730,600
22 Dec 2023	31.89	32.46	31.78	32.08	32.08	822,300
21 Dec 2023	30.96	31.80	30.81	31.67	31.67	985,400
20 Dec 2023	30.82	31.36	30.26	30.54	30.54	920,700
19 Dec 2023	30.99	31.63	30.80	30.94	30.94	1,414,500
18 Dec 2023	30.12	30.94	30.12	30.69	30.69	1,019,200
15 Dec 2023	30.18	30.77	29.85	30.34	30.34	2,023,600
14 Dec 2023	30.03	30.59	29.46	29.96	29.96	1,357,800
13 Dec 2023	29.27	29.66	28.62	29.50	29.50	1,934,400
12 Dec 2023	28.70	29.49	28.14	29.16	29.16	1,711,700
11 Dec 2023	28.30	28.67	27.89	28.53	28.53	1,376,600
08 Dec 2023	27.69	28.18	27.36	28.10	28.10	1,463,100
07 Dec 2023	28.29	28.29	26.62	27.67	27.67	3,604,400
06 Dec 2023	28.38	28.78	27.13	28.31	28.31	9,267,600
05 Dec 2023	26.93	27.45	25.00	26.67	26.67	10,587,200
04 Dec 2023	28.89	29.36	28.42	29.34	29.34	747,000
01 Dec 2023	27.72	29.18	27.51	28.93	28.93	954,500
30 Nov 2023	28.07	28.12	27.45	27.80	27.80	897,900
29 Nov 2023	29.31	29.60	27.83	27.92	27.92	1,132,400
28 Nov 2023	29.29	29.40	28.84	28.95	28.95	497,000
27 Nov 2023	29.56	29.88	29.44	29.56	29.56	517,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6419-0.0007(-0.10%)

OIL83.44+0.71(+0.86%)

GOLD2,403.30+5.30(+0.22%)

Bitcoin AUD99,513.20+601.77(+0.61%)

Evolent Health, Inc. (EVH)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6419
-0.0007(-0.10%)

OIL
83.44
+0.71(+0.86%)

GOLD
2,403.30
+5.30(+0.22%)

Bitcoin AUD
99,513.20
+601.77(+0.61%)