Evolent Health Inc Class A EVH
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$3,47+0,07 (+%2,21)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,55 | +%4,72 | $3,42 | $3,58 | $3,32 | 706,92K |
| 2026-10-01 | $3,39 | -%2,87 | $3,48 | $3,51 | $3,34 | 1,97M |
| 2026-09-30 | $3,49 | -%0,85 | $3,53 | $3,58 | $3,41 | 1,70M |
| 2026-09-29 | $3,52 | -%3,56 | $3,68 | $3,68 | $3,45 | 3,26M |
| 2026-09-28 | $3,65 | +%1,11 | $3,57 | $3,71 | $3,49 | 3,40M |
| 2026-09-25 | $3,61 | +%2,56 | $3,52 | $3,65 | $3,43 | 2,99M |
| 2026-09-24 | $3,52 | -%2,76 | $3,62 | $3,66 | $3,51 | 1,89M |
| 2026-09-23 | $3,62 | -%4,74 | $3,73 | $3,78 | $3,60 | 1,01M |
| 2026-09-22 | $3,80 | +%2,98 | $3,72 | $3,81 | $3,65 | 1,53M |
| 2026-09-21 | $3,69 | %0,00 | $3,70 | $3,74 | $3,58 | 2,00M |
| 2026-09-18 | $3,69 | +%0,54 | $3,65 | $3,72 | $3,63 | 2,56M |
| 2026-09-17 | $3,67 | -%1,87 | $3,74 | $3,79 | $3,63 | 4,20M |
| 2026-09-16 | $3,74 | %0,00 | $3,84 | $3,84 | $3,71 | 1,40M |
| 2026-09-15 | $3,74 | -%8,78 | $4,12 | $4,13 | $3,71 | 5,31M |
| 2026-09-14 | $4,10 | -%2,15 | $4,18 | $4,24 | $4,05 | 3,49M |
| 2026-09-11 | $4,19 | +%0,48 | $4,19 | $4,23 | $4,10 | 1,70M |
| 2026-09-10 | $4,17 | +%0,48 | $4,12 | $4,24 | $4,06 | 1,64M |
| 2026-09-09 | $4,15 | -%1,66 | $4,24 | $4,32 | $4,05 | 1,86M |
| 2026-09-08 | $4,22 | -%2,31 | $4,26 | $4,34 | $4,05 | 2,38M |
| 2026-09-04 | $4,32 | +%1,41 | $4,23 | $4,34 | $4,15 | 1,73M |
| 2026-09-03 | $4,26 | +%0,71 | $4,21 | $4,28 | $4,07 | 1,79M |
| 2026-09-02 | $4,23 | -%1,17 | $4,28 | $4,41 | $4,21 | 1,50M |
| 2026-09-01 | $4,28 | -%4,89 | $4,45 | $4,51 | $4,22 | 2,83M |
| 2026-08-31 | $4,50 | -%2,17 | $4,51 | $4,53 | $4,30 | 2,53M |
| 2026-08-28 | $4,60 | +%0,22 | $4,54 | $4,74 | $4,43 | 2,21M |
| 2026-08-27 | $4,59 | -%6,71 | $4,93 | $4,93 | $4,56 | 2,92M |
| 2026-08-26 | $4,92 | +%0,61 | $4,80 | $5,03 | $4,74 | 2,23M |
| 2026-08-25 | $4,89 | +%3,60 | $4,72 | $4,95 | $4,59 | 2,87M |
| 2026-08-24 | $4,72 | -%0,42 | $4,67 | $4,79 | $4,55 | 2,06M |
| 2026-08-21 | $4,74 | +%0,85 | $4,65 | $4,74 | $4,55 | 1,94M |
| 2026-08-20 | $4,70 | +%2,62 | $4,52 | $4,76 | $4,50 | 2,78M |
| 2026-08-19 | $4,58 | %0,00 | $4,63 | $4,64 | $4,47 | 2,56M |
| 2026-08-18 | $4,58 | +%3,85 | $4,41 | $4,70 | $4,34 | 3,48M |
| 2026-08-17 | $4,41 | -%5,77 | $4,63 | $4,63 | $4,40 | 3,59M |
| 2026-08-14 | $4,68 | +%0,43 | $4,67 | $4,74 | $4,51 | 2,30M |
| 2026-08-13 | $4,66 | +%11,75 | $4,22 | $4,67 | $4,20 | 3,73M |
| 2026-08-12 | $4,17 | +%1,71 | $4,10 | $4,40 | $4,02 | 3,66M |
| 2026-08-11 | $4,10 | +%4,33 | $4,13 | $4,41 | $3,94 | 4,84M |
| 2026-08-10 | $3,93 | -%0,51 | $3,89 | $4,20 | $3,86 | 3,69M |
| 2026-08-07 | $3,95 | +%10,03 | $3,70 | $4,13 | $3,61 | 5,08M |
| 2026-08-06 | $3,59 | +%16,56 | $4,08 | $4,15 | $3,54 | 7,28M |
| 2026-08-05 | $3,08 | -%0,96 | $3,15 | $3,17 | $3,00 | 3,09M |
| 2026-08-04 | $3,11 | -%0,96 | $3,14 | $3,18 | $3,01 | 2,86M |
| 2026-08-03 | $3,14 | +%1,62 | $3,12 | $3,30 | $3,08 | 3,38M |
| 2026-07-31 | $3,09 | -%2,83 | $3,15 | $3,25 | $2,95 | 4,52M |
| 2026-07-30 | $3,18 | -%3,64 | $3,31 | $3,31 | $3,08 | 4,14M |
| 2026-07-29 | $3,30 | -%11,76 | $3,61 | $3,73 | $3,28 | 3,70M |
| 2026-07-28 | $3,74 | -%1,84 | $3,76 | $3,80 | $3,28 | 7,58M |
| 2026-07-27 | $3,81 | -%9,72 | $4,26 | $4,32 | $3,80 | 6,16M |
| 2026-07-24 | $4,22 | -%9,05 | $4,64 | $4,70 | $4,07 | 5,64M |
| 2026-07-23 | $4,64 | -%16,70 | $5,35 | $5,40 | $4,60 | 11,19M |
| 2026-07-22 | $5,57 | -%4,79 | $5,88 | $5,90 | $5,53 | 1,63M |
| 2026-07-21 | $5,85 | -%1,35 | $5,89 | $5,99 | $5,72 | 3,16M |
| 2026-07-20 | $5,93 | +%2,07 | $5,75 | $6,00 | $5,61 | 1,33M |
| 2026-07-17 | $5,81 | +%2,47 | $5,55 | $5,85 | $5,52 | 1,46M |
| 2026-07-16 | $5,67 | -%3,41 | $5,97 | $6,01 | $5,64 | 1,81M |
| 2026-07-15 | $5,87 | -%5,17 | $6,19 | $6,21 | $5,72 | 2,96M |
| 2026-07-14 | $6,19 | +%4,56 | $5,76 | $6,26 | $5,68 | 2,20M |
| 2026-07-13 | $5,92 | +%0,68 | $5,90 | $6,03 | $5,80 | 1,65M |
| 2026-07-10 | $5,88 | +%4,44 | $5,67 | $6,02 | $5,67 | 1,50M |
| 2026-07-09 | $5,63 | +%0,54 | $5,47 | $5,64 | $5,45 | 1,79M |
| 2026-07-08 | $5,60 | +%2,19 | $5,30 | $5,63 | $5,29 | 1,49M |
| 2026-07-07 | $5,48 | -%4,53 | $5,82 | $5,84 | $5,39 | 2,06M |
| 2026-07-06 | $5,74 | +%0,53 | $5,63 | $6,01 | $5,63 | 2,62M |
| 2026-07-02 | $5,71 | -%0,52 | $5,75 | $5,82 | $5,47 | 3,57M |
| 2026-07-01 | $5,74 | +%5,90 | $5,51 | $5,89 | $5,39 | 2,39M |
| 2026-06-30 | $5,42 | -%6,07 | $5,46 | $5,53 | $5,18 | 2,56M |
| 2026-06-29 | $5,77 | +%4,72 | $5,56 | $5,77 | $5,46 | 2,95M |
| 2026-06-26 | $5,51 | +%9,54 | $5,04 | $5,51 | $5,02 | 6,23M |
| 2026-06-25 | $5,03 | %0,00 | $4,98 | $5,15 | $4,96 | 1,79M |
| 2026-06-24 | $5,03 | +%4,79 | $4,80 | $5,10 | $4,78 | 1,84M |
| 2026-06-23 | $4,80 | +%7,14 | $4,43 | $4,91 | $4,43 | 1,99M |
| 2026-06-22 | $4,48 | -%0,22 | $4,44 | $4,57 | $4,30 | 1,93M |
| 2026-06-18 | $4,49 | -%3,85 | $4,75 | $4,75 | $4,37 | 2,84M |
| 2026-06-17 | $4,67 | -%0,64 | $4,67 | $4,86 | $4,57 | 1,91M |
| 2026-06-16 | $4,70 | %0,00 | $4,70 | $4,82 | $4,64 | 2,76M |
| 2026-06-15 | $4,70 | -%2,08 | $4,81 | $4,85 | $4,58 | 2,69M |
| 2026-06-12 | $4,80 | +%4,80 | $4,72 | $4,91 | $4,56 | 2,11M |
| 2026-06-11 | $4,58 | +%2,46 | $4,45 | $4,61 | $4,37 | 1,71M |
| 2026-06-10 | $4,47 | -%5,30 | $4,65 | $4,74 | $4,44 | 1,90M |
| 2026-06-09 | $4,72 | +%1,29 | $4,58 | $4,84 | $4,48 | 2,96M |
| 2026-06-08 | $4,66 | +%10,43 | $4,25 | $4,90 | $4,25 | 3,51M |
| 2026-06-05 | $4,22 | -%3,65 | $4,38 | $4,44 | $4,13 | 2,06M |
| 2026-06-04 | $4,38 | +%15,87 | $3,85 | $4,38 | $3,85 | 3,09M |
| 2026-06-03 | $3,78 | -%4,55 | $3,93 | $3,96 | $3,69 | 3,08M |
| 2026-06-02 | $3,96 | -%5,04 | $4,11 | $4,16 | $3,93 | 2,33M |
| 2026-06-01 | $4,17 | +%5,57 | $3,94 | $4,26 | $3,88 | 2,87M |
| 2026-05-29 | $3,95 | +%1,28 | $3,95 | $4,12 | $3,87 | 3,04M |
| 2026-05-28 | $3,90 | +%4,84 | $3,74 | $3,98 | $3,74 | 2,26M |
| 2026-05-27 | $3,72 | -%2,87 | $3,79 | $3,92 | $3,67 | 2,04M |