Stockscreener 앱 받기
8.33
1.71%
0.14
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-02 | $7.59 | $7.15 | $0.445 | 2,386,959.0 | +1.61% |
| 2025-05-30 | $7.57 | $7.25 | $0.3205 | 1,652,816.0 | +1.09% |
| 2025-05-29 | $7.75 | $7.30 | $0.445 | 955,208.0 | -3.53% |
| 2025-05-28 | $7.78 | $7.56 | $0.22 | 1,327,256.0 | -0.78% |
| 2025-05-27 | $7.70 | $7.33 | $0.375 | 1,727,719.0 | +6.80% |
| 2025-05-23 | $7.35 | $7.06 | $0.29 | 2,212,368.0 | -2.04% |
| 2025-05-22 | $8.00 | $7.33 | $0.67 | 2,973,553.0 | -8.00% |
| 2025-05-21 | $8.75 | $8.00 | $0.75 | 1,845,565.0 | -8.78% |
| 2025-05-20 | $8.85 | $8.55 | $0.2935 | 2,665,812.0 | +1.74% |
| 2025-05-19 | $8.77 | $8.57 | $0.20 | 968,279.0 | -2.38% |
| 2025-05-16 | $8.85 | $8.53 | $0.32 | 1,799,584.0 | +0.11% |
| 2025-05-15 | $8.96 | $8.61 | $0.355 | 1,479,290.0 | -1.34% |
| 2025-05-14 | $9.46 | $8.84 | $0.615 | 2,290,250.0 | -3.56% |
| 2025-05-13 | $9.52 | $9.10 | $0.42 | 3,077,414.0 | -0.43% |
| 2025-05-12 | $9.34 | $8.83 | $0.51 | 5,271,443.0 | +2.87% |
| 2025-05-09 | $11.55 | $9.05 | $2.50 | 5,381,588.0 | -16.05% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $8.64 | $7.15 | $1.49 | 10,645,349.0 | +11.81% |
| 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
| 월 | 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
| 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% |
0.51%
0.80%
자본화:
|
볼륨(24시간):