EVH - Evolent Health, Inc.
Close
11.04
-0.010 -0.091%
Share volume: 28,906
Last Updated: Fri 27 Dec 2024 08:30:07 PM CET
Data Processing, Hosting, and Related Services:
14.55%
PREVIOUS CLOSE
CHG
CHG%
$11.05
-0.01
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $11.13 | $11.13 | $11.43 | $11.43 | $11.02 | $11.02 | $11.34 | $11.34 | 910,185 | $884,129.00 |
| 12/24/2024 | $11.20 | $11.20 | $11.32 | $11.32 | $11.04 | $11.04 | $11.27 | $11.27 | 664,150 | $664,150.00 |
| 12/23/2024 | $11.30 | $11.30 | $11.52 | $11.52 | $11.07 | $11.07 | $11.32 | $11.32 | 1,582,516 | $1,582,516.00 |
| 12/20/2024 | $11.06 | $11.06 | $11.52 | $11.52 | $10.96 | $10.96 | $11.41 | $11.41 | 3,134,955 | $3,134,471.00 |
| 12/19/2024 | $10.65 | $10.65 | $11.47 | $11.47 | $10.62 | $10.62 | $11.18 | $11.18 | 3,385,838 | $3,385,838.00 |
| 12/18/2024 | $10.97 | $10.97 | $11.20 | $11.20 | $10.53 | $10.53 | $10.71 | $10.71 | 3,685,784 | $3,685,784.00 |
| 12/17/2024 | $11.00 | $11.00 | $11.16 | $11.16 | $10.70 | $10.70 | $10.87 | $10.87 | 2,324,509 | $2,324,509.00 |
| 12/16/2024 | $11.28 | $11.28 | $11.53 | $11.53 | $11.04 | $11.04 | $11.10 | $11.10 | 2,147,698 | $2,147,698.00 |