Stockscreener 앱 받기
3.81
9.72%
-0.41
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $4.32 | $3.80 | $0.52 | 6,155,244.0 | -9.72% |
| 2026-07-24 | $4.70 | $4.08 | $0.625 | 5,636,961.0 | -9.05% |
| 2026-07-23 | $5.40 | $4.60 | $0.80 | 11,186,723.0 | -16.70% |
| 2026-07-22 | $5.90 | $5.53 | $0.375 | 1,631,593.0 | -4.79% |
| 2026-07-21 | $5.99 | $5.72 | $0.27 | 3,157,674.0 | -1.35% |
| 2026-07-20 | $6.00 | $5.61 | $0.39 | 1,329,473.0 | +2.07% |
| 2026-07-17 | $5.85 | $5.52 | $0.33 | 1,463,627.0 | +2.47% |
| 2026-07-16 | $6.00 | $5.64 | $0.36 | 1,810,368.0 | -3.41% |
| 2026-07-15 | $6.21 | $5.72 | $0.49 | 2,962,876.0 | -5.17% |
| 2026-07-14 | $6.25 | $5.68 | $0.575 | 2,203,575.0 | +4.56% |
| 2026-07-13 | $6.03 | $5.79 | $0.235 | 1,644,662.0 | +0.68% |
| 2026-07-10 | $6.02 | $5.67 | $0.35 | 1,495,628.0 | +4.44% |
| 2026-07-09 | $5.64 | $5.45 | $0.195 | 1,785,022.0 | +0.54% |
| 2026-07-08 | $5.63 | $5.29 | $0.34 | 1,490,807.0 | +2.19% |
| 2026-07-07 | $5.84 | $5.38 | $0.455 | 2,055,095.0 | -4.53% |
| 2026-07-06 | $6.01 | $5.63 | $0.38 | 2,614,456.0 | +0.53% |
| 2026-07-02 | $5.82 | $5.47 | $0.345 | 3,566,720.0 | -0.52% |
| 2026-07-01 | $5.89 | $5.39 | $0.50 | 2,391,066.0 | +5.90% |
| 2026-06-30 | $5.53 | $5.18 | $0.345 | 2,564,804.0 | -6.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.25 | $3.80 | $2.46 | 60,736,814.0 | -29.70% |
| 2026-06 | $5.77 | $3.69 | $2.07 | 55,091,614.0 | +37.22% |
| 2026-05 | $4.54 | $3.56 | $0.98 | 54,053,462.0 | +5.33% |
| 2026-04 | $3.79 | $2.10 | $1.69 | 59,573,964.0 | +64.47% |
| 2026-03 | $3.69 | $2.11 | $1.58 | 68,352,380.0 | -29.85% |
| 2026-02 | $3.43 | $2.50 | $0.93 | 66,724,950.0 | +1.25% |
| 2026-01 | $4.26 | $3.15 | $1.10 | 57,702,075.0 | -19.75% |
Evolent Health Inc 주식 (EVH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.29 | $3.79 | $0.495 | 66,430,163.0 | -3.57% |
| 2025-11 | $6.89 | $3.50 | $3.39 | 106,629,531.0 | -37.03% |
| 2025-10 | $8.59 | $6.53 | $2.06 | 53,539,300.0 | -21.16% |
| 2025-09 | $10.08 | $8.24 | $1.84 | 59,881,397.0 | -12.33% |
| 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% |
5.18%
3.25%
자본화:
|
볼륨(24시간):