Evolent Health Inc (9EH)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.699999 | 11 | 10.699999 | 261 | 10.80344828 | DE |
| 4 | -1.700001 | -13.7096854839 | 12.4 | 12.4 | 10.3 | 210 | 10.97687277 | DE |
| 12 | -10.100001 | -48.5576971154 | 20.8 | 22.6 | 10.3 | 1814 | 12.70740205 | DE |
| 26 | -8.000001 | -42.7807540107 | 18.7 | 29.6 | 10.3 | 932 | 14.82626643 | DE |
| 52 | -19.300001 | -64.3333366667 | 30 | 31.6 | 10.3 | 638 | 16.17351687 | DE |
| 156 | -13.100001 | -55.0420210084 | 23.8 | 31.6 | 10.3 | 550 | 16.38542252 | DE |
| 260 | -13.100001 | -55.0420210084 | 23.8 | 31.6 | 10.3 | 550 | 16.38542252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 221 |
| 1734989220 | 11 | 0.2 | 1.85 | 11 | 11 | 11 | 9 |
| 1734730020 | 10.8 | 0.5 | 4.85 | 10.699999 | 10.8 | 10.699999 | 513 |
| 1734643620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1734557220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1734470820 | 10.3 | -1.1 | -9.65 | 10.6 | 10.6 | 10.3 | 13 |
| 1734384420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1734125220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1734038820 | 11.4 | 0.6 | 5.56 | 11.4 | 11.4 | 11.4 | 3 |
| 1733952420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733866020 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 250 |
| 1733779620 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733520420 | 10.6 | -0.8 | -7.02 | 10.5 | 10.6 | 10.5 | 350 |
| 1733434020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1733347620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1733261220 | 11.4 | -1 | -8.06 | 11.4 | 11.4 | 11.4 | 500 |
| 1733174820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1732915620 | 12.4 | 0.1 | 0.81 | 12.4 | 12.4 | 12.4 | 44 |
| 1732829220 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 1 |
| 1732742820 | 12.3 | -0.2 | -1.60 | 12.3 | 12.3 | 12.3 | 6850 |
| 1732656420 | 12.5 | 0.8 | 6.84 | 11.9 | 12.5 | 11.6 | 10106 |
| 1732570020 | 11.7 | 0.6 | 5.41 | 10.8 | 11.7 | 10.8 | 910 |
| 1732310820 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1732224420 | 11.1 | 0.4 | 3.74 | 11.1 | 11.1 | 11.1 | 2500 |
| 1732138020 | 10.699999 | -0.9 | -7.76 | 11 | 11.1 | 10.699999 | 3720 |
| 1732051620 | 11.6 | -0.3 | -2.52 | 11.9 | 11.9 | 11.6 | 544 |
| 1731965160 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1731705960 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1731619560 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 20 |
| 1731533160 | 11.9 | -2.2 | -15.60 | 12.6 | 12.6 | 11.9 | 6085 |
| 1731446820 | 14.1 | 0.1 | 0.71 | 14.2 | 14.2 | 14.1 | 85 |
| 1731360420 | 14 | 1.2 | 9.38 | 12.8 | 14.2 | 12.8 | 7471 |
| 1731101220 | 12.8 | -9.8 | -43.36 | 15.1 | 15.2 | 12.8 | 1865 |
| 1731014760 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1730928360 | 22.6 | 0.4 | 1.80 | 22.6 | 22.6 | 22.6 | 110 |
| 1730841960 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1730755560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1730496360 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1730409960 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1730323560 | 22.2 | 0.2 | 0.91 | 22.2 | 22.2 | 22.2 | 115 |
| 1730237160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 300 |
| 1730147160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729887960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729801560 | 22 | -2.4 | -9.84 | 20.8 | 22 | 20.8 | 1164 |
| 1729715220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1729628820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1729542420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1729283220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1729196820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1729110420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1729024020 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1728937620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1728678420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1728592020 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1728505620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1728419220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1728332820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1728073620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1727987220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1727900820 | 24.4 | -1 | -3.94 | 24.4 | 24.4 | 24.4 | 289 |
| 1727766000 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1727679600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
