Evolent Health Inc Class A Common Stockのデータ

Evolent Health Inc Class A Common Stockの基本情報

名前 Evolent Health Inc Class A Common Stock
ティッカー EVH
国 United States
上場年 2015.0
セクター Consumer Services

Evolent Health Inc Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.0 19.24 19.77 19.25 503100.0 19.25
2021-02-12 20.2 19.5 19.77 19.65 424900.0 19.65
2021-02-11 19.99 19.63 19.87 19.96 525600.0 19.96
2021-02-10 20.17 19.45 20.08 19.74 360900.0 19.74
2021-02-09 20.2 19.65 19.85 19.94 584700.0 19.94
2021-02-08 20.0 19.28 19.28 19.87 511400.0 19.87
2021-02-05 19.45 18.97 19.22 19.3 391500.0 19.3
2021-02-04 19.16 18.64 18.65 19.01 334300.0 19.01
2021-02-03 18.82 18.38 18.4 18.61 349700.0 18.61
2021-02-02 18.7 18.22 18.4 18.45 508300.0 18.45
2021-02-01 18.2 16.98 17.16 18.12 577700.0 18.12
2021-01-29 17.57 16.81 17.41 17.07 631300.0 17.07
2021-01-28 17.92 17.19 17.31 17.46 779000.0 17.46
2021-01-27 18.35 17.0 18.35 17.23 918900.0 17.23
2021-01-26 19.41 18.5 19.41 18.6 755200.0 18.6
2021-01-25 19.4 18.67 18.79 19.35 725100.0 19.35
2021-01-22 18.76 17.69 17.69 18.76 488800.0 18.76
2021-01-21 18.25 17.63 17.95 17.98 439500.0 17.98
2021-01-20 18.15 17.66 17.7 17.88 419800.0 17.88
2021-01-19 18.11 17.41 17.8 17.67 588900.0 17.67
2021-01-15 18.1 17.58 17.58 17.67 933500.0 17.67
2021-01-14 18.0 17.05 17.14 17.81 695900.0 17.81
2021-01-13 17.51 16.86 17.07 17.05 399500.0 17.05
2021-01-12 17.02 16.77 16.89 16.99 328500.0 16.99
2021-01-11 16.98 16.5 16.72 16.89 459300.0 16.89
2021-01-08 17.43 16.47 17.25 16.99 358500.0 16.99
2021-01-07 17.8 16.77 17.3 17.12 666500.0 17.12
2021-01-06 17.11 16.2 16.48 16.72 642400.0 16.72
2021-01-05 16.69 16.19 16.27 16.19 352300.0 16.19
2021-01-04 16.33 15.8 16.15 16.24 478000.0 16.24
2020-12-31 16.26 15.82 16.24 16.03 310800.0 16.03
2020-12-30 16.56 15.91 16.0 16.26 431600.0 16.26
2020-12-29 16.42 15.5 16.39 15.99 414500.0 15.99
2020-12-28 16.78 16.35 16.52 16.43 314200.0 16.43
2020-12-24 16.53 16.19 16.5 16.3 425600.0 16.3
2020-12-23 16.49 15.71 15.91 16.42 585500.0 16.42
2020-12-22 15.83 15.42 15.49 15.69 629100.0 15.69
2020-12-21 15.51 14.89 15.17 15.42 490100.0 15.42
2020-12-18 15.75 15.19 15.24 15.35 873800.0 15.35
2020-12-17 15.26 14.81 14.93 15.21 428700.0 15.21
2020-12-16 15.12 14.73 14.97 14.86 333300.0 14.86
2020-12-15 15.04 14.68 14.88 14.96 355400.0 14.96
2020-12-14 15.31 14.67 15.23 14.67 389200.0 14.67
2020-12-11 15.16 14.83 14.91 15.08 429600.0 15.08
2020-12-10 15.3 14.86 14.95 15.07 572000.0 15.07
2020-12-09 15.34 14.6 14.91 14.95 768100.0 14.95
2020-12-08 15.24 14.65 15.07 14.77 725900.0 14.77
2020-12-07 15.56 15.13 15.44 15.2 420800.0 15.2
2020-12-04 15.47 15.08 15.15 15.45 491100.0 15.45
2020-12-03 15.46 14.81 15.0 15.04 338300.0 15.04
2020-12-02 14.97 14.2 14.46 14.93 574300.0 14.93
2020-12-01 14.83 14.43 14.77 14.55 349000.0 14.55
2020-11-30 15.14 14.45 15.0 14.53 775900.0 14.53
2020-11-27 15.24 14.5 14.7 15.19 598900.0 15.19
2020-11-25 14.98 14.35 14.91 14.57 664800.0 14.57
2020-11-24 14.9 14.4 14.63 14.77 1860700.0 14.77
2020-11-23 14.65 13.76 13.94 14.44 682200.0 14.44
2020-11-20 13.87 13.15 13.44 13.77 439900.0 13.77
2020-11-19 14.2 13.24 14.14 13.47 505500.0 13.47
2020-11-18 14.36 13.83 14.04 14.14 832100.0 14.14
2020-11-17 14.23 13.37 13.42 14.02 1100500.0 14.02
2020-11-16 13.66 13.24 13.42 13.52 700500.0 13.52
2020-11-13 13.34 12.94 12.99 13.21 478500.0 13.21
2020-11-12 12.94 12.62 12.81 12.85 413700.0 12.85
2020-11-11 12.88 12.37 12.78 12.88 538000.0 12.88
2020-11-10 12.97 12.35 12.73 12.64 706000.0 12.64
2020-11-09 13.33 12.3 12.33 12.59 1136400.0 12.59
2020-11-06 12.41 11.41 11.53 11.72 1453800.0 11.72
2020-11-05 11.75 10.99 10.99 11.6 956900.0 11.6
2020-11-04 11.23 10.84 10.93 10.96 670500.0 10.96
2020-11-03 11.04 10.41 10.41 10.97 731600.0 10.97
2020-11-02 10.38 9.97 10.06 10.22 614600.0 10.22
2020-10-30 10.17 9.44 10.12 9.94 762200.0 9.94
2020-10-29 10.31 9.72 9.91 10.19 591600.0 10.19
2020-10-28 10.2 9.89 10.11 9.92 938800.0 9.92
2020-10-27 10.65 10.44 10.53 10.45 345200.0 10.45
2020-10-26 11.0 10.43 10.86 10.58 347900.0 10.58
2020-10-23 11.07 10.66 10.74 11.0 626900.0 11.0
2020-10-22 10.9 10.55 10.78 10.7 510600.0 10.7
2020-10-21 10.98 10.67 10.85 10.77 428600.0 10.77
2020-10-20 11.44 10.77 11.29 10.82 621600.0 10.82
2020-10-19 11.48 11.15 11.42 11.25 607300.0 11.25
2020-10-16 11.48 11.13 11.38 11.33 728400.0 11.33
2020-10-15 11.79 11.35 11.66 11.38 573400.0 11.38
2020-10-14 11.94 11.43 11.52 11.72 1090000.0 11.72
2020-10-13 11.58 11.22 11.28 11.52 983400.0 11.52
2020-10-12 11.48 11.1 11.29 11.32 798500.0 11.32
2020-10-09 11.56 11.18 11.37 11.21 854100.0 11.21
2020-10-08 11.73 11.02 11.55 11.36 1635900.0 11.36
2020-10-07 12.06 11.44 11.75 11.54 1398600.0 11.54
2020-10-06 12.03 11.55 11.75 11.64 1139900.0 11.64
2020-10-05 12.55 11.49 12.51 11.57 1757700.0 11.57
2020-10-02 12.59 12.26 12.28 12.39 522800.0 12.39
2020-10-01 12.63 11.84 12.42 12.62 1267100.0 12.62
2020-09-30 12.95 12.32 12.79 12.41 826300.0 12.41
2020-09-29 13.11 12.39 12.45 12.86 1004000.0 12.86
2020-09-28 12.53 12.25 12.38 12.31 645900.0 12.31
2020-09-25 12.23 11.59 11.63 12.12 1051500.0 12.12
2020-09-24 12.1 11.66 11.86 11.72 539100.0 11.72
2020-09-23 12.37 11.88 12.18 11.95 929400.0 11.95
2020-09-22 12.39 11.54 11.66 12.18 998600.0 12.18
2020-09-21 11.91 11.25 11.77 11.5 1064700.0 11.5
2020-09-18 12.58 12.0 12.43 12.08 1640600.0 12.08
2020-09-17 12.32 11.95 12.16 12.3 807800.0 12.3
2020-09-16 13.04 12.38 12.9 12.43 702500.0 12.43
2020-09-15 13.25 12.68 13.12 12.82 692000.0 12.82
2020-09-14 13.17 12.84 13.06 12.96 958500.0 12.96
2020-09-11 13.47 12.66 13.39 12.87 760000.0 12.87
2020-09-10 14.04 13.28 13.49 13.31 720700.0 13.31
2020-09-09 13.45 13.16 13.24 13.4 1268900.0 13.4
2020-09-08 13.61 13.15 13.44 13.18 562000.0 13.18
2020-09-04 14.05 12.95 13.68 13.77 860700.0 13.77
2020-09-03 14.25 13.4 14.25 13.65 822700.0 13.65
2020-09-02 14.39 14.01 14.25 14.28 1202300.0 14.28
2020-09-01 14.38 14.07 14.34 14.16 1171500.0 14.16
2020-08-31 14.42 13.69 13.76 14.33 1988400.0 14.33
2020-08-28 13.79 12.95 13.27 13.65 1205900.0 13.65
2020-08-27 13.12 12.6 12.98 13.1 905600.0 13.1
2020-08-26 13.14 12.84 13.01 13.02 1044400.0 13.02
2020-08-25 13.2 12.75 13.05 13.05 650900.0 13.05
2020-08-24 13.52 12.61 13.52 13.0 1455600.0 13.0
2020-08-21 14.43 13.19 13.99 13.38 3653200.0 13.38
2020-08-20 14.5 13.18 13.47 13.56 2453700.0 13.56
2020-08-19 13.69 13.29 13.48 13.67 1427500.0 13.67
2020-08-18 13.67 12.95 13.06 13.48 1310200.0 13.48
2020-08-17 13.23 12.41 12.58 13.23 1482400.0 13.23
2020-08-14 13.82 12.21 13.68 12.61 3379400.0 12.61
2020-08-13 14.02 13.67 13.79 14.02 1691000.0 14.02
2020-08-12 13.68 13.24 13.53 13.68 1338800.0 13.68
2020-08-11 13.52 13.09 13.22 13.43 1818800.0 13.43
2020-08-10 13.32 12.93 13.1 13.16 1503900.0 13.16
2020-08-07 13.33 12.6 13.29 13.06 1314700.0 13.06
2020-08-06 13.36 12.88 13.12 13.35 1739500.0 13.35
2020-08-05 13.04 12.5 13.0 13.0 2648000.0 13.0
2020-08-04 12.79 11.81 11.93 12.72 2319600.0 12.72
2020-08-03 12.06 11.67 11.73 12.0 1516700.0 12.0
2020-07-31 11.66 11.22 11.5 11.65 1717800.0 11.65
2020-07-30 11.61 11.06 11.14 11.59 1327700.0 11.59
2020-07-29 11.4 10.93 10.99 11.39 1816100.0 11.39
2020-07-28 11.11 10.88 10.95 11.06 1040200.0 11.06
2020-07-27 11.01 10.47 10.55 11.01 1123200.0 11.01
2020-07-24 10.68 10.19 10.38 10.55 794800.0 10.55
2020-07-23 10.85 10.22 10.85 10.49 1384100.0 10.49
2020-07-22 10.99 10.29 10.32 10.86 1836300.0 10.86
2020-07-21 10.4 9.83 10.1 10.27 2557600.0 10.27
2020-07-20 10.3 9.74 10.09 9.96 1822000.0 9.96
2020-07-17 10.45 8.96 8.99 10.14 4923000.0 10.14
2020-07-16 8.79 8.35 8.67 8.48 824100.0 8.48
2020-07-15 8.82 8.27 8.44 8.75 1466500.0 8.75
2020-07-14 8.18 7.69 7.76 8.15 1062300.0 8.15
2020-07-13 8.17 7.75 7.84 7.76 1284100.0 7.76
2020-07-10 8.0 7.62 7.96 7.72 716500.0 7.72
2020-07-09 8.07 7.69 7.96 8.01 1397500.0 8.01
2020-07-08 8.08 7.4 7.65 8.08 1466100.0 8.08
2020-07-07 7.83 7.38 7.47 7.57 1464700.0 7.57
2020-07-06 7.7 7.06 7.24 7.46 2564100.0 7.46
2020-07-02 7.5 7.18 7.5 7.4 1529700.0 7.4
2020-07-01 7.44 7.05 7.08 7.4 1588000.0 7.4
2020-06-30 7.15 6.7 6.84 7.12 1744800.0 7.12
2020-06-29 6.85 6.38 6.59 6.85 1670100.0 6.85
2020-06-26 6.59 6.12 6.58 6.54 2870200.0 6.54
2020-06-25 6.73 6.27 6.47 6.71 1861300.0 6.71
2020-06-24 6.71 6.23 6.61 6.59 1742900.0 6.59
2020-06-23 6.83 6.31 6.42 6.79 1613800.0 6.79
2020-06-22 6.46 6.16 6.29 6.43 1597100.0 6.43
2020-06-19 6.32 5.98 6.04 6.29 1749700.0 6.29
2020-06-18 6.03 5.88 5.98 6.0 903700.0 6.0
2020-06-17 6.33 5.9 6.24 6.02 1297100.0 6.02
2020-06-16 6.32 5.97 6.28 6.17 1498200.0 6.17
2020-06-15 6.09 5.22 5.28 5.95 1601700.0 5.95
2020-06-12 5.95 5.49 5.85 5.53 1435100.0 5.53
2020-06-11 6.25 5.51 6.14 5.59 1514000.0 5.59
2020-06-10 6.85 6.3 6.8 6.32 1534500.0 6.32
2020-06-09 6.97 6.32 6.45 6.83 2024700.0 6.83
2020-06-08 6.66 6.17 6.32 6.6 2122700.0 6.6
2020-06-05 6.44 6.13 6.15 6.19 2176000.0 6.19
2020-06-04 6.37 6.11 6.13 6.3 2289700.0 6.3
2020-06-03 6.57 5.82 6.46 6.19 4871800.0 6.19
2020-06-02 7.0 6.28 7.0 6.36 6133100.0 6.36
2020-06-01 7.03 6.01 6.6 6.82 9622300.0 6.82
2020-05-29 9.07 8.61 9.0 8.88 1746400.0 8.88
2020-05-28 9.73 8.94 9.44 9.05 1127800.0 9.05
2020-05-27 9.59 8.92 9.0 9.42 1455600.0 9.42
2020-05-26 8.78 8.28 8.48 8.74 911800.0 8.74
2020-05-22 8.5 8.07 8.37 8.13 384800.0 8.13
2020-05-21 8.61 8.07 8.15 8.37 641100.0 8.37
2020-05-20 8.46 8.01 8.33 8.08 968900.0 8.08
2020-05-19 8.43 7.84 8.05 8.17 875700.0 8.17
2020-05-18 8.22 7.89 8.0 7.97 1108500.0 7.97
2020-05-15 7.77 6.98 7.05 7.58 1026400.0 7.58
2020-05-14 7.09 6.21 6.5 7.08 1511700.0 7.08
2020-05-13 6.98 6.45 6.92 6.76 1115300.0 6.76
2020-05-12 7.36 6.78 7.06 7.01 1253600.0 7.01
2020-05-11 7.62 6.69 7.09 7.01 1865300.0 7.01
2020-05-08 8.25 7.03 7.14 7.08 3700800.0 7.08
2020-05-07 6.99 6.31 6.39 6.96 1920000.0 6.96
2020-05-06 6.5 6.06 6.44 6.29 1004200.0 6.29
2020-05-05 6.79 6.28 6.69 6.41 1468000.0 6.41
2020-05-04 6.79 6.32 6.58 6.54 1126000.0 6.54
2020-05-01 7.22 6.71 7.02 6.81 845300.0 6.81
2020-04-30 7.86 7.09 7.81 7.21 1399500.0 7.21
2020-04-29 8.31 7.13 7.34 8.01 1066000.0 8.01
2020-04-28 7.16 6.76 7.1 7.09 908000.0 7.09
2020-04-27 6.95 6.71 6.8 6.88 1055500.0 6.88
2020-04-24 7.07 6.72 6.8 6.8 1026700.0 6.8
2020-04-23 6.85 6.26 6.26 6.82 800400.0 6.82
2020-04-22 6.51 6.23 6.4 6.41 769600.0 6.41
2020-04-21 6.5 6.09 6.23 6.24 798800.0 6.24
2020-04-20 6.46 5.94 6.07 6.43 1371400.0 6.43
2020-04-17 6.37 6.01 6.17 6.18 790300.0 6.18
2020-04-16 6.15 5.7 5.85 5.98 592100.0 5.98
2020-04-15 6.05 5.7 6.05 5.85 651500.0 5.85
2020-04-14 6.38 5.97 6.29 6.17 853100.0 6.17
2020-04-13 6.2 5.79 6.2 6.01 792500.0 6.01
2020-04-09 6.3 5.69 5.69 6.21 961900.0 6.21
2020-04-08 5.69 5.31 5.56 5.53 798700.0 5.53
2020-04-07 6.14 5.31 5.97 5.42 1343500.0 5.42
2020-04-06 5.78 5.01 5.1 5.74 1034000.0 5.74
2020-04-03 5.24 4.64 4.85 4.8 994200.0 4.8
2020-04-02 5.16 4.56 4.8 4.8 1048200.0 4.8
2020-04-01 5.14 4.33 5.13 4.8 1408300.0 4.8
2020-03-31 6.01 5.24 5.53 5.43 1156300.0 5.43
2020-03-30 5.72 4.77 5.27 5.64 996400.0 5.64
2020-03-27 5.8 5.27 5.77 5.31 1123000.0 5.31
2020-03-26 6.0 4.38 4.5 5.88 2381700.0 5.88
2020-03-25 4.77 4.25 4.54 4.48 864700.0 4.48
2020-03-24 4.63 4.31 4.49 4.49 1458000.0 4.49
2020-03-23 5.3 3.98 4.86 4.11 1362200.0 4.11
2020-03-20 5.22 4.45 4.69 4.85 1509800.0 4.85
2020-03-19 4.74 3.68 4.01 4.72 1482600.0 4.72
2020-03-18 4.0 3.5 3.71 3.93 2030500.0 3.93
2020-03-17 4.48 3.5 3.78 3.97 2353900.0 3.97
2020-03-16 4.82 3.63 4.8 3.64 2203400.0 3.64
2020-03-13 6.4 5.15 6.27 5.48 1482800.0 5.48
2020-03-12 6.69 5.83 6.44 5.89 864000.0 5.89
2020-03-11 7.61 6.8 7.51 6.92 868100.0 6.92
2020-03-10 7.86 7.49 7.82 7.76 1526900.0 7.76
2020-03-09 7.88 7.12 7.63 7.44 1002400.0 7.44
2020-03-06 8.33 7.67 8.17 7.94 1052600.0 7.94
2020-03-05 8.81 8.33 8.74 8.46 858900.0 8.46
2020-03-04 9.4 8.83 9.3 8.98 1284200.0 8.98
2020-03-03 9.63 8.84 9.17 8.99 905800.0 8.99
2020-03-02 9.38 8.76 9.38 9.09 1337100.0 9.09
2020-02-28 9.4 8.73 8.88 9.24 1115900.0 9.24
2020-02-27 9.75 9.09 9.46 9.25 1104100.0 9.25
2020-02-26 10.31 9.25 9.91 9.75 1583700.0 9.75
2020-02-25 11.4 10.09 11.4 10.19 1196200.0 10.19
2020-02-24 11.55 11.0 11.21 11.3 1045100.0 11.3
2020-02-21 12.01 11.4 11.67 11.77 1273200.0 11.77
2020-02-20 11.74 11.32 11.55 11.64 753400.0 11.64
2020-02-19 11.59 11.06 11.33 11.56 802500.0 11.56
2020-02-18 11.5 10.85 11.5 11.27 1290400.0 11.27