Stockscreener 앱 받기
9.98
0.70%
-0.07
시간 외 거래:
9.98
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $10.25 | $9.70 | $0.55 | 1,885,097.0 | -0.70% |
| 2025-07-31 | $10.29 | $9.61 | $0.69 | 2,128,795.0 | +1.52% |
| 2025-07-30 | $9.95 | $9.37 | $0.575 | 2,003,593.0 | +5.21% |
| 2025-07-29 | $9.72 | $9.33 | $0.39 | 1,447,822.0 | -2.49% |
| 2025-07-28 | $9.94 | $9.56 | $0.38 | 1,723,659.0 | -2.82% |
| 2025-07-25 | $9.94 | $9.38 | $0.56 | 2,234,371.0 | +6.20% |
| 2025-07-24 | $10.35 | $9.34 | $1.01 | 3,151,983.0 | -8.42% |
| 2025-07-23 | $10.31 | $9.99 | $0.32 | 1,754,260.0 | +4.50% |
| 2025-07-22 | $10.03 | $9.66 | $0.3663 | 2,600,265.0 | +0.10% |
| 2025-07-21 | $9.98 | $9.55 | $0.43 | 2,552,212.0 | +2.41% |
| 2025-07-18 | $11.29 | $9.22 | $2.06 | 5,939,265.0 | -15.44% |
| 2025-07-17 | $11.81 | $11.23 | $0.58 | 2,019,970.0 | -1.49% |
| 2025-07-16 | $11.48 | $11.22 | $0.265 | 1,611,132.0 | +0.62% |
| 2025-07-15 | $11.63 | $11.28 | $0.35 | 1,595,491.0 | +0.09% |
| 2025-07-14 | $11.44 | $11.06 | $0.38 | 1,236,908.0 | +1.61% |
| 2025-07-11 | $11.23 | $10.86 | $0.37 | 1,112,556.0 | -0.45% |
| 2025-07-10 | $11.45 | $11.02 | $0.43 | 2,350,195.0 | -0.53% |
| 2025-07-09 | $12.02 | $11.15 | $0.87 | 2,663,742.0 | -4.16% |
| 2025-07-08 | $12.03 | $11.62 | $0.405 | 2,843,811.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.25 | $9.70 | $0.55 | 1,885,097.0 | +0.00% |
| 2025-07 | $12.06 | $9.22 | $2.84 | 56,597,036.0 | -11.37% |
| 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% |
0.98%
0.00%
자본화:
|
볼륨(24시간):