Stockscreener 앱 받기
10.43
2.61%
-0.28
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $11.03 | $10.34 | $0.69 | 5,198,400.0 | -2.61% |
| 2025-02-20 | $10.80 | $10.43 | $0.375 | 2,480,864.0 | +1.81% |
| 2025-02-19 | $10.64 | $9.75 | $0.89 | 2,476,322.0 | +3.95% |
| 2025-02-18 | $10.33 | $9.98 | $0.35 | 3,028,620.0 | +1.00% |
| 2025-02-14 | $10.31 | $9.89 | $0.4194 | 1,735,856.0 | +0.50% |
| 2025-02-13 | $9.99 | $9.49 | $0.50 | 1,311,346.0 | +3.85% |
| 2025-02-12 | $9.90 | $9.45 | $0.45 | 1,497,768.0 | -2.64% |
| 2025-02-11 | $9.96 | $9.55 | $0.4075 | 1,491,105.0 | -0.80% |
| 2025-02-10 | $10.04 | $9.69 | $0.35 | 1,666,111.0 | +0.91% |
| 2025-02-07 | $9.92 | $9.56 | $0.357 | 2,551,828.0 | +0.61% |
| 2025-02-06 | $10.50 | $9.74 | $0.76 | 1,973,019.0 | -5.59% |
| 2025-02-05 | $10.54 | $10.16 | $0.38 | 1,717,431.0 | +1.17% |
| 2025-02-04 | $10.44 | $10.08 | $0.3612 | 863,831.0 | +0.39% |
| 2025-02-03 | $10.40 | $9.75 | $0.65 | 1,418,692.0 | -2.30% |
| 2025-01-31 | $10.65 | $10.41 | $0.24 | 1,692,066.0 | -1.23% |
| 2025-01-30 | $10.66 | $10.36 | $0.305 | 1,097,691.0 | +1.63% |
| 2025-01-29 | $10.58 | $10.10 | $0.48 | 1,697,125.0 | -0.10% |
| 2025-01-28 | $10.69 | $9.82 | $0.87 | 1,827,215.0 | +4.41% |
| 2025-01-27 | $10.44 | $9.80 | $0.64 | 1,550,852.0 | -1.19% |
| 2025-01-24 | $10.43 | $9.94 | $0.49 | 1,519,316.0 | -0.79% |
| 2025-01-23 | $10.19 | $9.87 | $0.325 | 1,663,990.0 | +1.80% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $11.03 | $9.45 | $1.58 | 34,609,593.0 | -0.19% |
| 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% |
9.30%
2.95%
자본화:
|
볼륨(24시간):