Stockscreener 앱 받기
23.07
1.03%
-0.24
시간 외 거래:
23.07
Evolent Health Inc 주식 (EVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $23.46 | $22.91 | $0.55 | 2,208,399.0 | -1.03% |
| 2024-05-16 | $23.68 | $23.00 | $0.68 | 1,227,577.0 | -1.02% |
| 2024-05-15 | $24.23 | $23.36 | $0.87 | 1,321,289.0 | -1.26% |
| 2024-05-14 | $24.58 | $23.81 | $0.77 | 1,617,767.0 | +0.42% |
| 2024-05-13 | $25.60 | $23.73 | $1.87 | 2,557,442.0 | -2.90% |
| 2024-05-10 | $26.67 | $23.87 | $2.80 | 5,329,881.0 | -9.27% |
| 2024-05-09 | $27.41 | $26.84 | $0.57 | 1,627,427.0 | -1.14% |
| 2024-05-08 | $27.64 | $27.04 | $0.60 | 924,989.0 | -1.23% |
| 2024-05-07 | $27.71 | $26.86 | $0.855 | 1,375,592.0 | +1.36% |
| 2024-05-06 | $27.42 | $26.98 | $0.4346 | 1,107,171.0 | +0.52% |
| 2024-05-03 | $28.21 | $26.93 | $1.28 | 814,274.0 | -1.13% |
| 2024-05-02 | $27.64 | $27.16 | $0.48 | 731,992.0 | +0.51% |
| 2024-05-01 | $28.13 | $27.27 | $0.86 | 892,627.0 | -1.69% |
| 2024-04-30 | $28.09 | $27.34 | $0.745 | 682,655.0 | -0.25% |
| 2024-04-29 | $28.21 | $27.73 | $0.478 | 632,361.0 | +0.58% |
| 2024-04-26 | $28.71 | $27.64 | $1.07 | 1,035,290.0 | -2.37% |
| 2024-04-25 | $28.97 | $28.12 | $0.85 | 839,888.0 | -3.21% |
| 2024-04-24 | $30.29 | $28.96 | $1.32 | 1,017,533.0 | -2.89% |
| 2024-04-23 | $30.66 | $29.91 | $0.75 | 850,659.0 | +0.90% |
| 2024-04-22 | $30.11 | $29.19 | $0.92 | 631,575.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $28.21 | $22.91 | $5.30 | 23,944,826.0 | -16.83% |
| 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% |
1.96%
7.20%
자본화:
|
볼륨(24시간):