11.73
price up icon0.86%   0.10
after-market 시간 외 거래: 11.68 -0.05 -0.43%
loading

Evolent Health Inc 주식 (EVH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $11.73 $10.89 $0.84 4,962,012.0 +0.86%
2025-07-01 $11.73 $11.07 $0.66 2,958,822.0 +3.29%
2025-06-30 $11.40 $11.12 $0.275 2,907,139.0 +0.90%
2025-06-27 $11.21 $10.54 $0.67 5,771,738.0 +3.81%
2025-06-26 $10.90 $10.65 $0.25 1,762,567.0 +0.37%
2025-06-25 $10.81 $10.39 $0.42 2,579,492.0 +0.85%
2025-06-24 $10.64 $10.24 $0.405 3,653,031.0 +1.14%
2025-06-23 $10.54 $9.23 $1.31 11,361,558.0 +13.51%
2025-06-20 $9.66 $8.81 $0.855 7,949,847.0 +6.94%
2025-06-18 $8.84 $8.36 $0.485 1,708,090.0 +1.88%
2025-06-17 $8.63 $8.06 $0.565 1,959,660.0 +3.79%
2025-06-16 $8.29 $7.98 $0.31 2,318,638.0 -1.09%
2025-06-13 $8.51 $8.24 $0.27 812,955.0 -2.13%
2025-06-12 $8.66 $8.38 $0.2795 2,393,896.0 -2.20%
2025-06-11 $9.04 $8.51 $0.53 1,247,448.0 -3.68%
2025-06-10 $9.00 $8.60 $0.4025 3,194,506.0 +5.78%
2025-06-09 $8.63 $8.33 $0.30 1,180,163.0 +1.80%
2025-06-06 $8.53 $8.18 $0.35 1,396,100.0 +1.71%
2025-06-05 $8.29 $8.07 $0.22 1,138,440.0 +0.99%
2025-06-04 $8.64 $8.06 $0.58 1,924,330.0 -5.15%
2025-06-03 $8.59 $7.52 $1.07 2,403,420.0 +12.95%

Evolent Health Inc 주식 (EVH) 연도별 가격 이력

이 심층 분석에서는 Evolent Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evolent Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Evolent Health Inc 주식 (EVH) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $11.73 $10.89 $0.84 12,882,846.0 +4.17%
2025-06 $11.40 $7.15 $4.25 60,049,977.0 +51.14%
2025-05 $11.55 $7.06 $4.50 45,453,124.0 -24.44%
2025-04 $10.22 $8.40 $1.82 50,265,674.0 +4.12%
2025-03 $10.23 $8.23 $2.00 44,208,944.0 +5.34%
2025-02 $11.03 $8.40 $2.63 49,804,418.0 -13.97%
2025-01 $12.98 $9.74 $3.24 44,292,333.0 -7.11%

Evolent Health Inc 주식 (EVH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.98 $10.53 $2.45 48,180,137.0 -15.02%
2024-11 $25.22 $11.17 $14.05 73,440,858.0 -44.67%
2024-10 $28.35 $22.13 $6.22 36,482,817.0 -17.43%
2024-09 $31.88 $27.48 $4.40 31,104,484.0 -11.57%
2024-08 $33.48 $20.14 $13.33 70,111,029.0 +37.14%
2024-07 $24.50 $17.98 $6.52 47,816,295.0 +21.97%
2024-06 $24.25 $18.86 $5.39 32,447,500.0 -9.77%
2024-05 $28.21 $20.54 $7.67 36,263,646.0 -23.61%
2024-04 $32.82 $27.34 $5.48 17,411,391.0 -15.40%
2024-03 $35.00 $31.81 $3.19 15,595,487.0 -3.30%
2024-02 $34.85 $29.09 $5.76 23,265,093.0 +15.30%
2024-01 $33.62 $28.82 $4.80 21,507,049.0 -10.96%

Evolent Health Inc 주식 (EVH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $33.71 $25.00 $8.71 43,608,524.0 +18.81%
2023-11 $30.43 $23.49 $6.94 21,431,177.0 +13.79%
2023-10 $28.74 $23.33 $5.41 20,520,344.0 -10.28%
2023-09 $27.52 $24.97 $2.55 18,442,848.0 +6.74%
2023-08 $30.48 $24.68 $5.80 20,212,499.0 -16.06%
2023-07 $31.64 $28.41 $3.23 19,011,799.0 +0.30%
2023-06 $32.60 $27.52 $5.08 34,124,488.0 +3.98%
2023-05 $36.70 $28.29 $8.41 25,033,981.0 -19.97%
2023-04 $36.63 $30.34 $6.29 14,272,512.0 +12.20%
2023-03 $36.26 $29.52 $6.74 20,035,076.0 -7.31%
2023-02 $35.80 $30.45 $5.35 18,683,402.0 +8.66%
2023-01 $32.44 $25.03 $7.41 22,956,848.0 +14.74%
$20.96
price up icon 1.70%
$11.49
price down icon 0.26%
$21.92
price down icon 2.75%
$44.61
price down icon 1.54%
$22.00
price down icon 1.21%
health_information_services WAY
$38.67
price down icon 1.87%
자본화:     |  볼륨(24시간):