NYSE:EVH
Evolent Health Inc Stock Price (Quote)
$27.74
-0.0700 (-0.252%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.35 | $32.82 | Tuesday, 30th Apr 2024 EVH stock ended at $27.74. This is 0.252% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $27.35 to a day high of $28.09. |
| 90 days | $27.35 | $34.99 | |
| 52 weeks | $23.38 | $36.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $27.64 | $28.09 | $27.35 | $27.74 | 655 581 |
| Apr 29, 2024 | $28.01 | $28.17 | $27.73 | $27.81 | 611 150 |
| Apr 26, 2024 | $28.36 | $28.71 | $27.64 | $27.65 | 1 001 590 |
| Apr 25, 2024 | $28.97 | $28.97 | $28.12 | $28.32 | 820 090 |
| Apr 24, 2024 | $30.06 | $30.29 | $28.96 | $29.26 | 997 140 |
| Apr 23, 2024 | $30.02 | $30.66 | $29.91 | $30.13 | 714 812 |
| Apr 22, 2024 | $29.91 | $30.11 | $29.19 | $29.86 | 615 549 |
| Apr 19, 2024 | $29.56 | $29.73 | $29.07 | $29.51 | 582 371 |
| Apr 18, 2024 | $29.59 | $30.51 | $29.39 | $29.62 | 792 075 |
| Apr 17, 2024 | $30.19 | $30.30 | $29.35 | $29.64 | 695 966 |
| Apr 16, 2024 | $30.05 | $30.27 | $29.41 | $30.16 | 850 066 |
| Apr 15, 2024 | $30.00 | $30.32 | $29.64 | $30.30 | 650 050 |
| Apr 12, 2024 | $30.43 | $30.51 | $29.98 | $30.13 | 398 477 |
| Apr 11, 2024 | $30.47 | $30.64 | $29.98 | $30.53 | 413 267 |
| Apr 10, 2024 | $30.31 | $30.86 | $29.87 | $30.43 | 686 911 |
| Apr 09, 2024 | $30.75 | $31.97 | $30.71 | $31.20 | 839 703 |
| Apr 08, 2024 | $30.53 | $30.76 | $30.24 | $30.50 | 574 767 |
| Apr 05, 2024 | $29.68 | $30.47 | $29.61 | $30.36 | 702 765 |
| Apr 04, 2024 | $30.48 | $30.59 | $29.69 | $29.81 | 438 380 |
| Apr 03, 2024 | $30.21 | $30.60 | $29.84 | $30.13 | 744 415 |
| Apr 02, 2024 | $31.52 | $31.75 | $29.94 | $30.33 | 1 435 080 |
| Apr 01, 2024 | $32.82 | $32.82 | $31.56 | $31.93 | 681 012 |
| Mar 28, 2024 | $32.48 | $33.30 | $32.40 | $32.79 | 830 005 |
| Mar 27, 2024 | $32.45 | $32.85 | $32.38 | $32.73 | 561 072 |
| Mar 26, 2024 | $32.76 | $32.76 | $31.81 | $32.13 | 655 092 |
