Stockscreener 앱 받기
11.41
2.06%
0.23
시간 외 거래:
11.35
-0.06
-0.53%
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.52 | $10.96 | $0.56 | 3,062,393.0 | +2.06% |
| 2024-12-19 | $11.47 | $10.62 | $0.848 | 3,370,765.0 | +4.39% |
| 2024-12-18 | $11.20 | $10.53 | $0.67 | 3,638,161.0 | -1.47% |
| 2024-12-17 | $11.16 | $10.70 | $0.4575 | 2,284,528.0 | -2.07% |
| 2024-12-16 | $11.53 | $11.04 | $0.485 | 2,106,321.0 | -2.46% |
| 2024-12-13 | $11.88 | $11.12 | $0.76 | 2,314,121.0 | -0.18% |
| 2024-12-12 | $11.88 | $11.30 | $0.58 | 2,506,439.0 | -4.60% |
| 2024-12-11 | $12.01 | $11.30 | $0.705 | 2,873,196.0 | +4.55% |
| 2024-12-10 | $11.54 | $10.90 | $0.64 | 3,921,179.0 | +3.25% |
| 2024-12-09 | $11.40 | $11.00 | $0.40 | 1,570,092.0 | -0.72% |
| 2024-12-06 | $11.49 | $10.82 | $0.67 | 2,371,025.0 | -0.89% |
| 2024-12-05 | $11.64 | $11.10 | $0.54 | 2,323,308.0 | -2.26% |
| 2024-12-04 | $11.73 | $11.38 | $0.35 | 6,093,781.0 | -1.71% |
| 2024-12-03 | $12.80 | $11.69 | $1.11 | 2,426,781.0 | -7.87% |
| 2024-12-02 | $12.98 | $12.62 | $0.36 | 1,978,828.0 | -1.63% |
| 2024-11-29 | $13.21 | $12.84 | $0.37 | 1,091,279.0 | -0.08% |
| 2024-11-27 | $13.62 | $12.83 | $0.785 | 2,257,604.0 | -2.49% |
| 2024-11-26 | $13.44 | $12.05 | $1.39 | 3,493,388.0 | +8.60% |
| 2024-11-25 | $12.39 | $11.42 | $0.975 | 3,008,226.0 | +8.53% |
| 2024-11-22 | $11.80 | $11.18 | $0.62 | 1,931,592.0 | -2.93% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $12.98 | $10.53 | $2.45 | 45,903,311.0 | -11.69% |
| 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% |
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% |
1.16%
0.30%
자본화:
|
볼륨(24시간):