Stockscreener 앱 받기
8.745
2.22%
0.205
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $8.75 | $8.52 | $0.23 | 847,849.0 | +2.40% |
| 2025-09-17 | $8.84 | $8.43 | $0.415 | 6,038,026.0 | -1.16% |
| 2025-09-16 | $8.99 | $8.50 | $0.49 | 5,741,425.0 | +0.23% |
| 2025-09-15 | $9.09 | $8.52 | $0.5709 | 3,769,161.0 | -4.43% |
| 2025-09-12 | $9.25 | $9.00 | $0.25 | 1,376,006.0 | -3.11% |
| 2025-09-11 | $9.38 | $9.12 | $0.255 | 1,982,997.0 | +1.31% |
| 2025-09-10 | $10.06 | $9.19 | $0.8699 | 1,700,667.0 | -8.01% |
| 2025-09-09 | $10.08 | $9.69 | $0.39 | 1,941,279.0 | +3.31% |
| 2025-09-08 | $9.86 | $9.54 | $0.32 | 1,663,563.0 | +0.62% |
| 2025-09-05 | $9.85 | $9.43 | $0.42 | 2,016,891.0 | +1.26% |
| 2025-09-04 | $9.56 | $9.28 | $0.28 | 2,573,878.0 | -0.94% |
| 2025-09-03 | $9.80 | $9.37 | $0.43 | 1,504,470.0 | -0.31% |
| 2025-09-02 | $9.76 | $9.38 | $0.38 | 1,755,428.0 | -0.41% |
| 2025-08-29 | $9.84 | $9.47 | $0.365 | 1,367,109.0 | +0.10% |
| 2025-08-28 | $10.07 | $9.62 | $0.455 | 2,236,385.0 | +0.21% |
| 2025-08-27 | $9.99 | $9.11 | $0.88 | 6,651,436.0 | +3.78% |
| 2025-08-26 | $9.90 | $9.26 | $0.645 | 4,924,236.0 | -4.53% |
| 2025-08-25 | $9.71 | $9.37 | $0.34 | 2,260,251.0 | +1.15% |
| 2025-08-22 | $9.72 | $8.79 | $0.925 | 5,446,039.0 | +9.46% |
| 2025-08-21 | $8.95 | $8.57 | $0.375 | 3,499,508.0 | -2.12% |
| 2025-08-20 | $9.07 | $8.72 | $0.355 | 2,155,081.0 | -0.44% |
| 2025-08-19 | $9.63 | $8.98 | $0.645 | 13,802,091.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $10.08 | $8.43 | $1.65 | 32,911,640.0 | -9.38% |
| 2025-08 | $10.25 | $8.26 | $1.99 | 76,549,010.0 | -3.98% |
| 2025-07 | $12.06 | $9.22 | $2.84 | 54,711,939.0 | -10.75% |
| 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
| 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% |
2.09%
1.26%
자본화:
|
볼륨(24시간):