Stockscreener 앱 받기
4.53
5.62%
-0.27
시장 영업 전:
4.52
-0.01
-0.22%
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $4.85 | $4.36 | $0.49 | 1,730,532.0 | -5.62% |
| 2026-10-23 | $4.95 | $4.75 | $0.1949 | 1,229,187.0 | -1.84% |
| 2026-10-22 | $4.93 | $4.79 | $0.145 | 1,312,925.0 | +1.24% |
| 2026-10-21 | $4.94 | $4.77 | $0.17 | 1,467,789.0 | -0.82% |
| 2026-10-20 | $4.89 | $4.51 | $0.385 | 1,179,569.0 | +8.71% |
| 2026-10-19 | $4.62 | $4.38 | $0.24 | 1,636,209.0 | -1.97% |
| 2026-10-16 | $4.95 | $4.55 | $0.40 | 2,077,934.0 | -6.16% |
| 2026-10-15 | $5.12 | $4.75 | $0.365 | 3,837,699.0 | +2.96% |
| 2026-10-14 | $4.76 | $4.49 | $0.2738 | 2,269,340.0 | +2.83% |
| 2026-10-13 | $4.71 | $4.17 | $0.545 | 2,559,082.0 | +8.24% |
| 2026-10-12 | $4.25 | $4.04 | $0.21 | 1,184,606.0 | +5.20% |
| 2026-10-09 | $4.18 | $3.98 | $0.20 | 1,068,785.0 | +2.02% |
| 2026-10-08 | $4.12 | $3.84 | $0.285 | 2,882,718.0 | -4.35% |
| 2026-10-07 | $4.17 | $3.77 | $0.40 | 2,802,978.0 | +7.81% |
| 2026-10-06 | $3.87 | $3.63 | $0.24 | 1,589,938.0 | +6.37% |
| 2026-10-05 | $3.65 | $3.44 | $0.204 | 1,341,865.0 | +4.34% |
| 2026-10-02 | $3.58 | $3.32 | $0.255 | 1,772,519.0 | +2.06% |
| 2026-10-01 | $3.51 | $3.34 | $0.17 | 1,974,073.0 | -2.87% |
| 2026-09-30 | $3.58 | $3.41 | $0.165 | 1,695,929.0 | -0.85% |
| 2026-09-29 | $3.68 | $3.45 | $0.23 | 1,724,246.0 | -3.56% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.12 | $3.32 | $1.80 | 33,917,748.0 | +29.80% |
| 2026-09 | $4.51 | $3.41 | $1.10 | 43,042,373.0 | -22.44% |
| 2026-08 | $5.03 | $3.00 | $2.03 | 68,331,090.0 | +46.10% |
| 2026-07 | $6.25 | $2.95 | $3.30 | 73,883,696.0 | -43.17% |
| 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% |
2.37%
8.34%
자본화:
|
볼륨(24시간):