Stockscreener 앱 받기
12.35
0.24%
-0.03
시간 외 거래:
12.30
-0.05
-0.40%
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.62 | $12.23 | $0.39 | 1,866,317.0 | -0.24% |
| 2024-11-15 | $12.81 | $12.18 | $0.63 | 3,054,144.0 | -2.29% |
| 2024-11-14 | $12.89 | $12.31 | $0.58 | 3,089,848.0 | -0.63% |
| 2024-11-13 | $14.53 | $12.37 | $2.16 | 4,743,850.0 | -11.70% |
| 2024-11-12 | $15.56 | $14.18 | $1.38 | 3,699,087.0 | -4.56% |
| 2024-11-11 | $15.24 | $13.46 | $1.78 | 8,459,671.0 | +13.25% |
| 2024-11-08 | $15.51 | $13.31 | $2.20 | 20,320,811.0 | -45.62% |
| 2024-11-07 | $25.05 | $24.26 | $0.795 | 2,398,862.0 | -0.81% |
| 2024-11-06 | $25.22 | $23.89 | $1.33 | 1,997,560.0 | +5.09% |
| 2024-11-05 | $23.81 | $23.13 | $0.68 | 1,013,319.0 | +0.90% |
| 2024-11-04 | $24.21 | $23.34 | $0.875 | 1,191,782.0 | -0.43% |
| 2024-11-01 | $23.78 | $23.20 | $0.58 | 994,012.0 | +0.47% |
| 2024-10-31 | $24.57 | $23.05 | $1.52 | 1,283,673.0 | -3.27% |
| 2024-10-30 | $24.40 | $22.90 | $1.50 | 1,705,592.0 | +3.74% |
| 2024-10-29 | $23.55 | $22.95 | $0.605 | 824,897.0 | -1.44% |
| 2024-10-28 | $24.24 | $23.59 | $0.65 | 1,415,856.0 | -1.71% |
| 2024-10-25 | $24.77 | $22.96 | $1.81 | 2,410,655.0 | +5.49% |
| 2024-10-24 | $23.91 | $22.74 | $1.18 | 2,242,125.0 | +1.65% |
| 2024-10-23 | $23.08 | $22.13 | $0.95 | 1,543,572.0 | -2.44% |
| 2024-10-22 | $23.54 | $22.63 | $0.91 | 1,572,403.0 | -0.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.22 | $12.18 | $13.04 | 54,695,580.0 | -47.11% |
| 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
| 월 | 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% |
Evolent Health Inc 주식 (EVH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.54 | $26.44 | $3.10 | 15,536,231.0 | -2.47% |
| 2022-11 | $32.00 | $21.83 | $10.16 | 33,506,950.0 | -9.49% |
| 2022-10 | $37.98 | $29.47 | $8.51 | 21,228,836.0 | -11.47% |
| 2022-09 | $39.78 | $33.88 | $5.90 | 20,353,818.0 | -2.23% |
| 2022-08 | $39.00 | $32.50 | $6.50 | 31,224,997.0 | +8.12% |
| 2022-07 | $35.19 | $28.63 | $6.56 | 18,705,333.0 | +10.68% |
| 2022-06 | $32.45 | $26.20 | $6.25 | 16,773,830.0 | +9.17% |
| 2022-05 | $31.47 | $25.01 | $6.46 | 15,679,462.0 | +2.22% |
| 2022-04 | $32.98 | $26.92 | $6.06 | 13,432,609.0 | -14.80% |
| 2022-03 | $33.14 | $26.54 | $6.60 | 16,329,532.0 | +21.20% |
| 2022-02 | $27.03 | $22.13 | $4.90 | 13,280,841.0 | +12.40% |
| 2022-01 | $28.10 | $21.36 | $6.74 | 12,445,337.0 | -14.31% |
0.40%
0.23%
자본화:
|
볼륨(24시간):