9.27
price down icon4.53%   -0.44
 
loading

Evolent Health Inc 주식 (EVH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $9.90 $9.26 $0.645 4,924,236.0 -4.53%
2025-08-25 $9.71 $9.37 $0.34 2,260,251.0 +1.15%
2025-08-22 $9.72 $8.79 $0.925 5,446,039.0 +9.46%
2025-08-21 $8.95 $8.57 $0.375 3,499,508.0 -2.12%
2025-08-20 $9.07 $8.72 $0.355 2,155,081.0 -0.44%
2025-08-19 $9.63 $8.98 $0.645 13,802,091.0 -0.22%
2025-08-18 $9.52 $8.93 $0.59 1,425,388.0 -3.01%
2025-08-15 $9.34 $8.82 $0.52 2,031,095.0 +5.44%
2025-08-14 $9.21 $8.62 $0.59 2,109,189.0 -1.67%
2025-08-13 $9.51 $8.75 $0.755 8,209,614.0 +1.93%
2025-08-12 $9.52 $8.80 $0.72 2,093,364.0 -4.56%
2025-08-11 $9.81 $8.91 $0.9016 2,445,271.0 +2.44%
2025-08-08 $9.03 $8.26 $0.77 6,353,324.0 -7.12%
2025-08-07 $9.72 $9.39 $0.325 2,225,164.0 +2.98%
2025-08-06 $9.52 $9.14 $0.38 2,055,559.0 -0.95%
2025-08-05 $9.75 $9.42 $0.33 1,778,424.0 -2.76%
2025-08-04 $9.99 $9.63 $0.36 1,595,385.0 -2.10%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $10.25 $8.26 $1.99 71,218,316.0 -7.76%
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

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

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%
$25.86
price up icon 0.62%
$31.38
price up icon 5.16%
$21.39
price down icon 0.05%
$2.67
price down icon 2.20%
$23.97
price down icon 0.46%
health_information_services WAY
$37.16
price up icon 3.51%
자본화:     |  볼륨(24시간):