Evolent Health Inc Historical Data - 9EH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Evolent Health Inc (9EH)
Evolent Health Inc (9EH) Historical

Evolent Health Inc (9EH)

9.75

-1.15

(-10.55%)

Closed 16 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.55	-20.7317073171	12.3	12.4	9.75	1734	12.38865603	DE
4	-0.949999	-8.87849615687	10.699999	12.4	9.75	837	12.12753212	DE
12	-11.05	-53.125	20.8	22.6	9.75	1657	12.64929771	DE
26	-8.25	-45.8333333333	18	29.6	9.75	992	14.51521646	DE
52	-18.25	-65.1785714286	28	31.6	9.75	692	15.45571912	DE
156	-14.05	-59.0336134454	23.8	31.6	9.75	574	16.01384729	DE
260	-14.05	-59.0336134454	23.8	31.6	9.75	574	16.01384729	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736890020	11.2	-0.7	-5.88	11.2	11.2	11.2	20
1736803620	11.9	-0.5	-4.03	12	12	11.9	70
1736544420	12.4	0.7	5.98	12.3	12.4	12.3	5111
1736458020	11.7	0	0.00	11.7	11.7	11.7	0
1736371620	11.7	0	0.00	11.7	11.7	11.7	0
1736285220	11.7	0	0.00	11.7	11.7	11.7	0
1736198820	11.7	0.3	2.63	11.7	11.7	11.7	500
1735939620	11.4	0.5	4.59	11.1	11.4	11.1	250
1735853220	10.9	0	0.00	10.9	10.9	10.9	0
1735594020	10.9	0	0.00	10.9	10.9	10.9	0
1735334820	10.9	-0.1	-0.91	10.9	10.9	10.9	221
1734989220	11	0.2	1.85	11	11	11	9
1734730020	10.8	0.5	4.85	10.699999	10.8	10.699999	513
1734643620	10.3	0	0.00	10.3	10.3	10.3	0
1734557220	10.3	0	0.00	10.3	10.3	10.3	0
1734470820	10.3	-1.1	-9.65	10.6	10.6	10.3	13
1734384420	11.4	0	0.00	11.4	11.4	11.4	0
1734125220	11.4	0	0.00	11.4	11.4	11.4	0
1734038820	11.4	0.6	5.56	11.4	11.4	11.4	3
1733952420	10.8	0	0.00	10.8	10.8	10.8	0
1733866020	10.8	0.2	1.89	10.8	10.8	10.8	250
1733779620	10.6	0	0.00	10.6	10.6	10.6	0
1733520420	10.6	-0.8	-7.02	10.5	10.6	10.5	350
1733434020	11.4	0	0.00	11.4	11.4	11.4	0
1733347620	11.4	0	0.00	11.4	11.4	11.4	0
1733261220	11.4	-1	-8.06	11.4	11.4	11.4	500
1733174820	12.4	0	0.00	12.4	12.4	12.4	0
1732915620	12.4	0.1	0.81	12.4	12.4	12.4	44
1732829220	12.3	0	0.00	12.3	12.3	12.3	1
1732742820	12.3	-0.2	-1.60	12.3	12.3	12.3	6850
1732656420	12.5	0.8	6.84	11.9	12.5	11.6	10106
1732570020	11.7	0.6	5.41	10.8	11.7	10.8	910
1732310820	11.1	0	0.00	11.1	11.1	11.1	0
1732224420	11.1	0.4	3.74	11.1	11.1	11.1	2500
1732138020	10.699999	-0.9	-7.76	11	11.1	10.699999	3720
1732051620	11.6	-0.3	-2.52	11.9	11.9	11.6	544
1731965160	11.9	0	0.00	11.9	11.9	11.9	0
1731705960	11.9	0	0.00	11.9	11.9	11.9	0
1731619560	11.9	0	0.00	11.9	11.9	11.9	20
1731533160	11.9	-2.2	-15.60	12.6	12.6	11.9	6085
1731446820	14.1	0.1	0.71	14.2	14.2	14.1	85
1731360420	14	1.2	9.38	12.8	14.2	12.8	7471
1731101220	12.8	-9.8	-43.36	15.1	15.2	12.8	1865
1731014760	22.6	0	0.00	22.6	22.6	22.6	0
1730928360	22.6	0.4	1.80	22.6	22.6	22.6	110
1730841960	22.2	0	0.00	22.2	22.2	22.2	0
1730755560	22.2	0	0.00	22.2	22.2	22.2	0
1730496360	22.2	0	0.00	22.2	22.2	22.2	0
1730409960	22.2	0	0.00	22.2	22.2	22.2	0
1730323560	22.2	0.2	0.91	22.2	22.2	22.2	115
1730237160	22	0	0.00	22	22	22	300
1730147160	22	0	0.00	22	22	22	0
1729887960	22	0	0.00	22	22	22	0
1729801560	22	-2.4	-9.84	20.8	22	20.8	1164
1729666800	24.4	0	0.00	24.4	24.4	24.4	0
1729580400	24.4	0	0.00	24.4	24.4	24.4	0
1729494000	24.4	0	0.00	24.4	24.4	24.4	0
1729234800	24.4	0	0.00	24.4	24.4	24.4	0
1729148400	24.4	0	0.00	24.4	24.4	24.4	0
1729062000	24.4	0	0.00	24.4	24.4	24.4	0
1728975600	24.4	0	0.00	24.4	24.4	24.4	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions