U.S. markets closed

Evolent Health, Inc. (EVH)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.10-0.31 (-1.13%)
Al cierre: 04:00PM EDT
27.20 +0.10 (+0.37%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202428.0028.2126.9327.1027.10799,492
02 may 202427.6427.6427.1627.4127.41741,300
01 may 202427.8328.1327.2727.2727.27896,800
30 abr 202427.6428.0927.3427.7427.74703,500
29 abr 202428.0128.2127.7327.8127.81640,300
26 abr 202428.3628.7127.6427.6527.651,055,500
25 abr 202428.9728.9728.1228.3228.32855,500
24 abr 202430.0630.2828.9629.2629.261,024,400
23 abr 202430.0230.6629.9130.1330.13852,700
22 abr 202429.9130.1129.1929.8629.86646,300
19 abr 202429.5629.7329.0629.5129.51733,300
18 abr 202429.5930.5029.3929.6229.62827,200
17 abr 202430.1930.3029.3529.6429.64710,300
16 abr 202430.0530.2729.4130.1630.16881,800
15 abr 202430.0030.3229.6430.3030.30768,200
12 abr 202430.4330.5129.9830.1330.13406,000
11 abr 202430.4730.6429.9830.5330.53507,200
10 abr 202430.3130.8629.8730.4330.43702,100
09 abr 202430.7531.9730.7131.2031.20970,400
08 abr 202430.5330.7630.2430.5030.50728,100
05 abr 202429.6830.4729.6130.3630.36820,000
04 abr 202430.4830.6329.6929.8129.81582,400
03 abr 202430.2130.6029.8430.1330.13918,100
02 abr 202431.5231.7529.9430.3330.331,637,300
01 abr 202432.8232.8231.5631.9331.93709,300
28 mar 202432.4833.3132.4032.7932.79830,000
27 mar 202432.4532.8532.3832.7332.73590,300
26 mar 202432.7632.7631.8132.1332.13680,700
25 mar 202432.6332.7832.3032.4032.40396,200
22 mar 202432.6832.8832.3832.4232.42545,700
21 mar 202433.0433.2332.4232.6032.60701,600
20 mar 202432.2533.3232.1932.9332.93577,000
19 mar 202432.1432.5532.0432.2532.25835,700
18 mar 202432.6632.6732.0932.1732.17685,900
15 mar 202433.1733.4632.3632.6532.651,254,000
14 mar 202433.6733.8033.2133.4933.49544,600
13 mar 202433.7234.0733.6333.7533.75664,500
12 mar 202433.8733.9833.4733.6533.65656,800
11 mar 202434.1934.5133.6933.8733.87654,400
08 mar 202434.3734.8434.1034.3234.32695,400
07 mar 202433.8434.1433.6434.0134.01566,000
06 mar 202434.2434.4533.5833.6833.68849,000
05 mar 202434.2134.2733.6534.0434.04780,800
04 mar 202434.4235.0034.0034.7234.721,635,300
01 mar 202434.6734.6833.8734.4134.411,454,500
29 feb 202434.5434.8533.6833.9133.911,315,800
28 feb 202433.8234.3433.6533.8033.80710,400
27 feb 202434.0034.2833.6134.1634.161,238,100
26 feb 202433.7734.5433.2133.5333.531,836,000
23 feb 202432.7534.0731.3034.0734.073,795,200
22 feb 202429.8930.2829.5029.7729.771,524,800
21 feb 202430.5030.8129.4629.9429.941,356,500
20 feb 202430.4231.0930.3630.7430.74875,100
16 feb 202430.7431.7130.7130.9530.95687,500
15 feb 202431.2031.5030.5731.2531.251,389,900
14 feb 202430.9031.0130.3130.8430.84868,000
13 feb 202430.1931.1130.1430.3830.381,310,200
12 feb 202430.7631.8330.6531.4631.46971,100
09 feb 202430.7431.3330.4130.7030.701,472,200
08 feb 202430.3730.8130.0530.6330.63813,900
07 feb 202429.7030.4529.3830.4230.42980,800
06 feb 202429.3729.8429.3129.5729.57431,800
05 feb 202429.3929.5729.0929.4329.43511,800
02 feb 202429.4230.0529.3429.7729.77520,900
01 feb 202429.5529.9429.1729.7329.73663,800
31 ene 202429.8130.0329.2729.4129.411,133,100
30 ene 202430.3730.7729.7829.8129.81794,600
29 ene 202430.2230.6530.0530.4730.47812,200
26 ene 202430.2530.3329.8330.2630.261,328,800
25 ene 202431.4731.6929.2029.9029.902,066,800
24 ene 202431.4931.4930.9431.0231.02658,200
23 ene 202431.2731.2730.4531.0531.05672,400
22 ene 202430.6731.0630.3530.9330.93873,700
19 ene 202429.9630.2829.4030.2130.21736,500
18 ene 202430.6630.6628.8229.8429.841,732,100
17 ene 202430.4830.7730.2630.5530.55848,900
16 ene 202431.2231.2230.5331.0331.03738,400
12 ene 202432.4932.6231.1531.4831.48665,800
11 ene 202432.8733.0031.7931.9231.921,002,200
10 ene 202432.7933.1532.3033.0933.09620,100
09 ene 202432.2933.2732.2932.8532.85821,400
08 ene 202432.3633.4632.3632.7032.701,318,100
05 ene 202432.3032.8532.0732.3632.36679,700
04 ene 202431.7232.9131.3732.6932.691,414,600
03 ene 202433.0033.0431.5431.6531.651,442,200
02 ene 202432.7433.6232.6233.2833.281,148,500
29 dic 202333.3833.7133.0233.0333.031,044,900
28 dic 202333.0833.6833.0633.5233.52936,200
27 dic 202333.0933.2532.8733.1833.18679,800
26 dic 202332.3733.1832.2333.0033.00730,600
22 dic 202331.8932.4631.7832.0832.08822,300
21 dic 202330.9631.8030.8131.6731.67985,400
20 dic 202330.8231.3630.2630.5430.54920,700
19 dic 202330.9931.6330.8030.9430.941,414,500
18 dic 202330.1230.9430.1230.6930.691,019,200
15 dic 202330.1830.7729.8530.3430.342,023,600
14 dic 202330.0330.5929.4629.9629.961,357,800
13 dic 202329.2729.6628.6229.5029.501,934,400
12 dic 202328.7029.4928.1429.1629.161,711,700
11 dic 202328.3028.6727.8928.5328.531,376,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...