NYSE - Nasdaq Real Time Price • USD
Evolent Health, Inc. (EVH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 29.56 | 29.73 | 29.06 | 29.51 | 29.51 | 733,300 |
Apr 18, 2024 | 29.59 | 30.50 | 29.39 | 29.62 | 29.62 | 827,200 |
Apr 17, 2024 | 30.19 | 30.30 | 29.35 | 29.64 | 29.64 | 710,300 |
Apr 16, 2024 | 30.05 | 30.27 | 29.41 | 30.16 | 30.16 | 881,800 |
Apr 15, 2024 | 30.00 | 30.32 | 29.64 | 30.30 | 30.30 | 768,200 |
Apr 12, 2024 | 30.43 | 30.51 | 29.98 | 30.13 | 30.13 | 406,000 |
Apr 11, 2024 | 30.47 | 30.64 | 29.98 | 30.53 | 30.53 | 507,200 |
Apr 10, 2024 | 30.31 | 30.86 | 29.87 | 30.43 | 30.43 | 702,100 |
Apr 9, 2024 | 30.75 | 31.97 | 30.71 | 31.20 | 31.20 | 970,400 |
Apr 8, 2024 | 30.53 | 30.76 | 30.24 | 30.50 | 30.50 | 728,100 |
Apr 5, 2024 | 29.68 | 30.47 | 29.61 | 30.36 | 30.36 | 820,000 |
Apr 4, 2024 | 30.48 | 30.63 | 29.69 | 29.81 | 29.81 | 582,400 |
Apr 3, 2024 | 30.21 | 30.60 | 29.84 | 30.13 | 30.13 | 918,100 |
Apr 2, 2024 | 31.52 | 31.75 | 29.94 | 30.33 | 30.33 | 1,637,300 |
Apr 1, 2024 | 32.82 | 32.82 | 31.56 | 31.93 | 31.93 | 709,300 |
Mar 28, 2024 | 32.48 | 33.31 | 32.40 | 32.79 | 32.79 | 830,000 |
Mar 27, 2024 | 32.45 | 32.85 | 32.38 | 32.73 | 32.73 | 590,300 |
Mar 26, 2024 | 32.76 | 32.76 | 31.81 | 32.13 | 32.13 | 680,700 |
Mar 25, 2024 | 32.63 | 32.78 | 32.30 | 32.40 | 32.40 | 396,200 |
Mar 22, 2024 | 32.68 | 32.88 | 32.38 | 32.42 | 32.42 | 545,700 |
Mar 21, 2024 | 33.04 | 33.23 | 32.42 | 32.60 | 32.60 | 701,600 |
Mar 20, 2024 | 32.25 | 33.32 | 32.19 | 32.93 | 32.93 | 577,000 |
Mar 19, 2024 | 32.14 | 32.55 | 32.04 | 32.25 | 32.25 | 835,700 |
Mar 18, 2024 | 32.66 | 32.67 | 32.09 | 32.17 | 32.17 | 685,900 |
Mar 15, 2024 | 33.17 | 33.46 | 32.36 | 32.65 | 32.65 | 1,254,000 |
Mar 14, 2024 | 33.67 | 33.80 | 33.21 | 33.49 | 33.49 | 544,600 |
Mar 13, 2024 | 33.72 | 34.07 | 33.63 | 33.75 | 33.75 | 664,500 |
Mar 12, 2024 | 33.87 | 33.98 | 33.47 | 33.65 | 33.65 | 656,800 |
Mar 11, 2024 | 34.19 | 34.51 | 33.69 | 33.87 | 33.87 | 654,400 |
Mar 8, 2024 | 34.37 | 34.84 | 34.10 | 34.32 | 34.32 | 695,400 |
Mar 7, 2024 | 33.84 | 34.14 | 33.64 | 34.01 | 34.01 | 566,000 |
Mar 6, 2024 | 34.24 | 34.45 | 33.58 | 33.68 | 33.68 | 849,000 |
Mar 5, 2024 | 34.21 | 34.27 | 33.65 | 34.04 | 34.04 | 780,800 |
Mar 4, 2024 | 34.42 | 35.00 | 34.00 | 34.72 | 34.72 | 1,635,300 |
Mar 1, 2024 | 34.67 | 34.68 | 33.87 | 34.41 | 34.41 | 1,454,500 |
Feb 29, 2024 | 34.54 | 34.85 | 33.68 | 33.91 | 33.91 | 1,315,800 |
Feb 28, 2024 | 33.82 | 34.34 | 33.65 | 33.80 | 33.80 | 710,400 |
Feb 27, 2024 | 34.00 | 34.28 | 33.61 | 34.16 | 34.16 | 1,238,100 |
Feb 26, 2024 | 33.77 | 34.54 | 33.21 | 33.53 | 33.53 | 1,836,000 |
Feb 23, 2024 | 32.75 | 34.07 | 31.30 | 34.07 | 34.07 | 3,795,200 |
Feb 22, 2024 | 29.89 | 30.28 | 29.50 | 29.77 | 29.77 | 1,524,800 |
Feb 21, 2024 | 30.50 | 30.81 | 29.46 | 29.94 | 29.94 | 1,356,500 |
Feb 20, 2024 | 30.42 | 31.09 | 30.36 | 30.74 | 30.74 | 875,100 |
Feb 16, 2024 | 30.74 | 31.71 | 30.71 | 30.95 | 30.95 | 687,500 |
Feb 15, 2024 | 31.20 | 31.50 | 30.57 | 31.25 | 31.25 | 1,389,900 |
Feb 14, 2024 | 30.90 | 31.01 | 30.31 | 30.84 | 30.84 | 868,000 |
Feb 13, 2024 | 30.19 | 31.11 | 30.14 | 30.38 | 30.38 | 1,310,200 |
Feb 12, 2024 | 30.76 | 31.83 | 30.65 | 31.46 | 31.46 | 971,100 |
Feb 9, 2024 | 30.74 | 31.33 | 30.41 | 30.70 | 30.70 | 1,472,200 |
Feb 8, 2024 | 30.37 | 30.81 | 30.05 | 30.63 | 30.63 | 813,900 |
Feb 7, 2024 | 29.70 | 30.45 | 29.38 | 30.42 | 30.42 | 980,800 |
Feb 6, 2024 | 29.37 | 29.84 | 29.31 | 29.57 | 29.57 | 431,800 |
Feb 5, 2024 | 29.39 | 29.57 | 29.09 | 29.43 | 29.43 | 511,800 |
Feb 2, 2024 | 29.42 | 30.05 | 29.34 | 29.77 | 29.77 | 520,900 |
Feb 1, 2024 | 29.55 | 29.94 | 29.17 | 29.73 | 29.73 | 663,800 |
Jan 31, 2024 | 29.81 | 30.03 | 29.27 | 29.41 | 29.41 | 1,133,100 |
Jan 30, 2024 | 30.37 | 30.77 | 29.78 | 29.81 | 29.81 | 794,600 |
Jan 29, 2024 | 30.22 | 30.65 | 30.05 | 30.47 | 30.47 | 812,200 |
Jan 26, 2024 | 30.25 | 30.33 | 29.83 | 30.26 | 30.26 | 1,328,800 |
Jan 25, 2024 | 31.47 | 31.69 | 29.20 | 29.90 | 29.90 | 2,066,800 |
Jan 24, 2024 | 31.49 | 31.49 | 30.94 | 31.02 | 31.02 | 658,200 |
Jan 23, 2024 | 31.27 | 31.27 | 30.45 | 31.05 | 31.05 | 672,400 |
Jan 22, 2024 | 30.67 | 31.06 | 30.35 | 30.93 | 30.93 | 873,700 |
Jan 19, 2024 | 29.96 | 30.28 | 29.40 | 30.21 | 30.21 | 736,500 |
Jan 18, 2024 | 30.66 | 30.66 | 28.82 | 29.84 | 29.84 | 1,732,100 |
Jan 17, 2024 | 30.48 | 30.77 | 30.26 | 30.55 | 30.55 | 848,900 |
Jan 16, 2024 | 31.22 | 31.22 | 30.53 | 31.03 | 31.03 | 738,400 |
Jan 12, 2024 | 32.49 | 32.62 | 31.15 | 31.48 | 31.48 | 665,800 |
Jan 11, 2024 | 32.87 | 33.00 | 31.79 | 31.92 | 31.92 | 1,002,200 |
Jan 10, 2024 | 32.79 | 33.15 | 32.30 | 33.09 | 33.09 | 620,100 |
Jan 9, 2024 | 32.29 | 33.27 | 32.29 | 32.85 | 32.85 | 821,400 |
Jan 8, 2024 | 32.36 | 33.46 | 32.36 | 32.70 | 32.70 | 1,318,100 |
Jan 5, 2024 | 32.30 | 32.85 | 32.07 | 32.36 | 32.36 | 679,700 |
Jan 4, 2024 | 31.72 | 32.91 | 31.37 | 32.69 | 32.69 | 1,414,600 |
Jan 3, 2024 | 33.00 | 33.04 | 31.54 | 31.65 | 31.65 | 1,442,200 |
Jan 2, 2024 | 32.74 | 33.62 | 32.62 | 33.28 | 33.28 | 1,148,500 |
Dec 29, 2023 | 33.38 | 33.71 | 33.02 | 33.03 | 33.03 | 1,044,900 |
Dec 28, 2023 | 33.08 | 33.68 | 33.06 | 33.52 | 33.52 | 936,200 |
Dec 27, 2023 | 33.09 | 33.25 | 32.87 | 33.18 | 33.18 | 679,800 |
Dec 26, 2023 | 32.37 | 33.18 | 32.23 | 33.00 | 33.00 | 730,600 |
Dec 22, 2023 | 31.89 | 32.46 | 31.78 | 32.08 | 32.08 | 822,300 |
Dec 21, 2023 | 30.96 | 31.80 | 30.81 | 31.67 | 31.67 | 985,400 |
Dec 20, 2023 | 30.82 | 31.36 | 30.26 | 30.54 | 30.54 | 920,700 |
Dec 19, 2023 | 30.99 | 31.63 | 30.80 | 30.94 | 30.94 | 1,414,500 |
Dec 18, 2023 | 30.12 | 30.94 | 30.12 | 30.69 | 30.69 | 1,019,200 |
Dec 15, 2023 | 30.18 | 30.77 | 29.85 | 30.34 | 30.34 | 2,023,600 |
Dec 14, 2023 | 30.03 | 30.59 | 29.46 | 29.96 | 29.96 | 1,357,800 |
Dec 13, 2023 | 29.27 | 29.66 | 28.62 | 29.50 | 29.50 | 1,934,400 |
Dec 12, 2023 | 28.70 | 29.49 | 28.14 | 29.16 | 29.16 | 1,711,700 |
Dec 11, 2023 | 28.30 | 28.67 | 27.89 | 28.53 | 28.53 | 1,376,600 |
Dec 8, 2023 | 27.69 | 28.18 | 27.36 | 28.10 | 28.10 | 1,463,100 |
Dec 7, 2023 | 28.29 | 28.29 | 26.62 | 27.67 | 27.67 | 3,604,400 |
Dec 6, 2023 | 28.38 | 28.78 | 27.13 | 28.31 | 28.31 | 9,267,600 |
Dec 5, 2023 | 26.93 | 27.45 | 25.00 | 26.67 | 26.67 | 10,587,200 |
Dec 4, 2023 | 28.89 | 29.36 | 28.42 | 29.34 | 29.34 | 747,000 |
Dec 1, 2023 | 27.72 | 29.18 | 27.51 | 28.93 | 28.93 | 954,500 |
Nov 30, 2023 | 28.07 | 28.12 | 27.45 | 27.80 | 27.80 | 897,900 |
Nov 29, 2023 | 29.31 | 29.60 | 27.83 | 27.92 | 27.92 | 1,132,400 |
Nov 28, 2023 | 29.29 | 29.40 | 28.84 | 28.95 | 28.95 | 497,000 |
Nov 27, 2023 | 29.56 | 29.88 | 29.44 | 29.56 | 29.56 | 517,600 |
Nov 24, 2023 | 29.63 | 29.82 | 29.26 | 29.75 | 29.75 | 305,200 |
Nov 22, 2023 | 29.11 | 29.80 | 28.99 | 29.55 | 29.55 | 452,500 |
Nov 21, 2023 | 28.93 | 29.32 | 28.70 | 28.77 | 28.77 | 770,000 |
Nov 20, 2023 | 29.33 | 29.39 | 28.91 | 29.16 | 29.16 | 601,500 |
Nov 17, 2023 | 29.82 | 30.02 | 29.11 | 29.33 | 29.33 | 725,600 |
Nov 16, 2023 | 29.72 | 29.80 | 29.06 | 29.46 | 29.46 | 555,300 |
Nov 15, 2023 | 29.78 | 30.43 | 29.47 | 29.70 | 29.70 | 986,700 |
Nov 14, 2023 | 28.72 | 29.70 | 28.72 | 29.66 | 29.66 | 1,134,400 |
Nov 13, 2023 | 27.95 | 28.52 | 27.65 | 27.79 | 27.79 | 608,700 |
Nov 10, 2023 | 27.78 | 28.02 | 27.31 | 28.00 | 28.00 | 766,600 |
Nov 9, 2023 | 28.16 | 28.16 | 27.40 | 27.68 | 27.68 | 988,400 |
Nov 8, 2023 | 28.56 | 28.62 | 27.70 | 27.90 | 27.90 | 1,060,700 |
Nov 7, 2023 | 28.18 | 28.75 | 28.14 | 28.43 | 28.43 | 1,183,700 |
Nov 6, 2023 | 27.23 | 28.59 | 27.00 | 28.15 | 28.15 | 2,174,100 |
Nov 3, 2023 | 25.63 | 27.91 | 25.27 | 27.26 | 27.26 | 3,284,200 |
Nov 2, 2023 | 24.59 | 24.82 | 23.49 | 24.01 | 24.01 | 1,731,200 |
Nov 1, 2023 | 24.27 | 24.40 | 23.56 | 24.02 | 24.02 | 1,058,000 |
Oct 31, 2023 | 24.36 | 24.56 | 24.05 | 24.43 | 24.43 | 794,500 |
Oct 30, 2023 | 24.26 | 24.29 | 23.78 | 24.12 | 24.12 | 1,185,000 |
Oct 27, 2023 | 23.87 | 24.14 | 23.33 | 23.98 | 23.98 | 1,404,000 |
Oct 26, 2023 | 25.51 | 25.59 | 23.51 | 23.63 | 23.63 | 1,672,800 |
Oct 25, 2023 | 26.37 | 26.43 | 25.50 | 25.51 | 25.51 | 966,000 |
Oct 24, 2023 | 26.28 | 26.96 | 26.12 | 26.59 | 26.59 | 853,200 |
Oct 23, 2023 | 26.70 | 26.88 | 26.01 | 26.07 | 26.07 | 719,600 |
Oct 20, 2023 | 26.45 | 27.05 | 26.06 | 26.87 | 26.87 | 877,200 |
Oct 19, 2023 | 27.61 | 27.61 | 26.62 | 26.62 | 26.62 | 1,361,100 |
Oct 18, 2023 | 27.97 | 28.02 | 27.08 | 27.65 | 27.65 | 607,200 |
Oct 17, 2023 | 28.16 | 28.74 | 27.97 | 28.28 | 28.28 | 1,110,200 |
Oct 16, 2023 | 28.73 | 28.74 | 27.33 | 28.04 | 28.04 | 1,275,800 |
Oct 13, 2023 | 27.65 | 28.25 | 27.52 | 28.00 | 28.00 | 769,600 |
Oct 12, 2023 | 28.10 | 28.29 | 27.55 | 27.77 | 27.77 | 1,060,200 |
Oct 11, 2023 | 28.50 | 28.50 | 27.75 | 28.14 | 28.14 | 989,400 |
Oct 10, 2023 | 27.67 | 28.52 | 27.67 | 28.32 | 28.32 | 787,300 |
Oct 9, 2023 | 26.77 | 27.99 | 26.46 | 27.80 | 27.80 | 722,500 |
Oct 6, 2023 | 26.39 | 27.26 | 26.33 | 26.98 | 26.98 | 558,500 |
Oct 5, 2023 | 26.13 | 26.67 | 26.05 | 26.61 | 26.61 | 669,800 |
Oct 4, 2023 | 26.08 | 26.31 | 25.79 | 26.18 | 26.18 | 597,400 |
Oct 3, 2023 | 26.65 | 26.89 | 25.92 | 26.09 | 26.09 | 629,800 |
Oct 2, 2023 | 26.96 | 27.30 | 26.57 | 26.91 | 26.91 | 909,200 |
Sep 29, 2023 | 27.48 | 27.52 | 27.08 | 27.23 | 27.23 | 576,600 |
Sep 28, 2023 | 26.70 | 27.36 | 26.67 | 27.30 | 27.30 | 584,800 |
Sep 27, 2023 | 26.89 | 27.08 | 26.43 | 26.80 | 26.80 | 1,048,800 |
Sep 26, 2023 | 26.76 | 27.32 | 26.67 | 26.81 | 26.81 | 1,549,800 |
Sep 25, 2023 | 26.25 | 26.91 | 26.05 | 26.83 | 26.83 | 574,600 |
Sep 22, 2023 | 25.89 | 26.69 | 25.89 | 26.52 | 26.52 | 907,800 |
Sep 21, 2023 | 26.29 | 26.69 | 25.83 | 25.92 | 25.92 | 1,249,000 |
Sep 20, 2023 | 26.84 | 26.84 | 26.45 | 26.56 | 26.56 | 505,400 |
Sep 19, 2023 | 26.60 | 26.84 | 26.41 | 26.55 | 26.55 | 782,500 |
Sep 18, 2023 | 26.12 | 26.84 | 25.84 | 26.58 | 26.58 | 869,800 |
Sep 15, 2023 | 25.97 | 26.29 | 25.88 | 26.20 | 26.20 | 2,484,900 |
Sep 14, 2023 | 26.32 | 26.38 | 25.89 | 25.98 | 25.98 | 1,035,600 |
Sep 13, 2023 | 25.75 | 26.46 | 25.67 | 26.09 | 26.09 | 1,041,700 |
Sep 12, 2023 | 25.82 | 26.08 | 25.53 | 25.70 | 25.70 | 835,400 |
Sep 11, 2023 | 25.72 | 26.34 | 25.65 | 25.90 | 25.90 | 850,000 |
Sep 8, 2023 | 25.62 | 25.62 | 24.97 | 25.51 | 25.51 | 865,300 |
Sep 7, 2023 | 26.16 | 26.17 | 25.53 | 25.62 | 25.62 | 553,600 |
Sep 6, 2023 | 25.85 | 26.34 | 25.54 | 26.28 | 26.28 | 713,100 |
Sep 5, 2023 | 25.93 | 25.93 | 25.35 | 25.53 | 25.53 | 699,400 |
Sep 1, 2023 | 25.74 | 26.16 | 25.44 | 26.08 | 26.08 | 715,100 |
Aug 31, 2023 | 25.99 | 26.36 | 25.35 | 25.51 | 25.51 | 1,053,400 |
Aug 30, 2023 | 25.86 | 26.28 | 25.77 | 25.93 | 25.93 | 997,800 |
Aug 29, 2023 | 25.43 | 26.00 | 25.24 | 25.72 | 25.72 | 854,200 |
Aug 28, 2023 | 25.70 | 26.09 | 24.97 | 25.43 | 25.43 | 961,000 |
Aug 25, 2023 | 25.16 | 25.82 | 24.68 | 25.44 | 25.44 | 1,020,400 |
Aug 24, 2023 | 25.55 | 25.63 | 24.74 | 25.00 | 25.00 | 1,094,800 |
Aug 23, 2023 | 26.03 | 26.10 | 25.53 | 25.65 | 25.65 | 775,500 |
Aug 22, 2023 | 26.00 | 26.18 | 25.52 | 25.97 | 25.97 | 520,300 |
Aug 21, 2023 | 26.48 | 26.74 | 25.87 | 26.00 | 26.00 | 606,400 |
Aug 18, 2023 | 25.81 | 26.58 | 25.73 | 26.43 | 26.43 | 1,174,000 |
Aug 17, 2023 | 26.15 | 26.64 | 26.01 | 26.10 | 26.10 | 1,030,500 |
Aug 16, 2023 | 27.86 | 27.90 | 26.02 | 26.25 | 26.25 | 1,087,700 |
Aug 15, 2023 | 28.28 | 28.51 | 27.94 | 27.95 | 27.95 | 714,000 |
Aug 14, 2023 | 28.10 | 28.51 | 28.00 | 28.40 | 28.40 | 525,200 |
Aug 11, 2023 | 27.90 | 28.45 | 27.88 | 28.24 | 28.24 | 655,400 |
Aug 10, 2023 | 28.26 | 28.49 | 27.98 | 28.15 | 28.15 | 717,200 |
Aug 9, 2023 | 28.92 | 29.01 | 28.07 | 28.20 | 28.20 | 726,600 |
Aug 8, 2023 | 28.80 | 29.05 | 28.43 | 28.89 | 28.89 | 665,000 |
Aug 7, 2023 | 29.53 | 29.57 | 28.86 | 29.01 | 29.01 | 564,800 |
Aug 4, 2023 | 28.16 | 30.11 | 28.11 | 29.78 | 29.78 | 916,000 |
Aug 3, 2023 | 29.09 | 29.14 | 27.81 | 28.12 | 28.12 | 1,829,800 |
Aug 2, 2023 | 29.99 | 30.03 | 29.33 | 29.63 | 29.63 | 827,800 |
Aug 1, 2023 | 30.13 | 30.48 | 29.83 | 30.40 | 30.40 | 899,600 |
Jul 31, 2023 | 29.74 | 30.47 | 29.60 | 30.39 | 30.39 | 761,600 |
Jul 28, 2023 | 29.83 | 30.04 | 29.29 | 29.61 | 29.61 | 536,500 |
Jul 27, 2023 | 30.21 | 30.40 | 29.52 | 29.66 | 29.66 | 515,700 |
Jul 26, 2023 | 29.61 | 30.20 | 29.59 | 29.81 | 29.81 | 942,400 |
Jul 25, 2023 | 30.44 | 30.81 | 29.74 | 29.80 | 29.80 | 797,700 |
Jul 24, 2023 | 31.11 | 31.25 | 30.45 | 30.56 | 30.56 | 556,400 |
Jul 21, 2023 | 30.87 | 31.49 | 30.51 | 31.21 | 31.21 | 911,600 |
Jul 20, 2023 | 31.64 | 31.64 | 30.32 | 30.65 | 30.65 | 946,700 |
Jul 19, 2023 | 31.00 | 31.43 | 30.70 | 31.40 | 31.40 | 1,347,900 |
Jul 18, 2023 | 30.05 | 31.04 | 30.01 | 31.01 | 31.01 | 912,300 |
Jul 17, 2023 | 30.13 | 30.54 | 29.60 | 29.88 | 29.88 | 1,427,100 |
Jul 14, 2023 | 28.58 | 30.37 | 28.51 | 30.25 | 30.25 | 1,656,800 |
Jul 13, 2023 | 28.57 | 28.99 | 28.41 | 28.61 | 28.61 | 771,200 |
Jul 12, 2023 | 29.62 | 29.68 | 28.71 | 28.72 | 28.72 | 928,300 |
Jul 11, 2023 | 30.20 | 30.35 | 29.32 | 29.35 | 29.35 | 1,844,700 |
Jul 10, 2023 | 29.55 | 30.44 | 29.42 | 30.15 | 30.15 | 735,300 |
Jul 7, 2023 | 28.99 | 29.76 | 28.78 | 29.63 | 29.63 | 926,100 |
Jul 6, 2023 | 29.20 | 29.35 | 28.67 | 28.99 | 28.99 | 1,064,200 |
Jul 5, 2023 | 29.80 | 29.94 | 29.19 | 29.20 | 29.20 | 1,003,300 |
Jul 3, 2023 | 30.19 | 30.34 | 29.80 | 30.08 | 30.08 | 493,400 |
Jun 30, 2023 | 30.65 | 30.65 | 30.05 | 30.30 | 30.30 | 1,348,800 |
Jun 29, 2023 | 30.66 | 31.38 | 30.33 | 30.36 | 30.36 | 1,671,500 |
Jun 28, 2023 | 29.37 | 31.32 | 29.37 | 30.70 | 30.70 | 2,088,200 |
Jun 27, 2023 | 27.98 | 29.66 | 27.88 | 29.48 | 29.48 | 2,367,800 |
Jun 26, 2023 | 27.73 | 28.58 | 27.52 | 28.09 | 28.09 | 1,660,600 |
Jun 23, 2023 | 28.83 | 28.87 | 27.98 | 28.05 | 28.05 | 6,867,900 |
Jun 22, 2023 | 28.70 | 29.48 | 28.41 | 29.29 | 29.29 | 1,538,300 |
Jun 21, 2023 | 28.51 | 28.92 | 28.18 | 28.68 | 28.68 | 4,416,400 |
Jun 20, 2023 | 28.23 | 28.75 | 28.07 | 28.64 | 28.64 | 1,193,400 |
Jun 16, 2023 | 30.16 | 30.16 | 28.31 | 28.60 | 28.60 | 2,200,000 |
Jun 15, 2023 | 30.09 | 30.53 | 29.80 | 29.85 | 29.85 | 1,327,100 |
Jun 14, 2023 | 31.10 | 31.15 | 29.57 | 30.01 | 30.01 | 2,770,700 |
Jun 13, 2023 | 30.92 | 31.26 | 30.58 | 31.16 | 31.16 | 1,012,000 |
Jun 12, 2023 | 31.45 | 31.59 | 31.09 | 31.11 | 31.11 | 837,600 |
Jun 9, 2023 | 31.83 | 32.01 | 31.50 | 31.50 | 31.50 | 455,100 |
Jun 8, 2023 | 32.41 | 32.43 | 31.40 | 31.69 | 31.69 | 768,300 |
Jun 7, 2023 | 32.20 | 32.60 | 31.84 | 32.44 | 32.44 | 1,049,100 |
Jun 6, 2023 | 31.38 | 32.21 | 31.38 | 31.85 | 31.85 | 635,800 |
Jun 5, 2023 | 30.86 | 31.52 | 30.85 | 31.42 | 31.42 | 541,100 |
Jun 2, 2023 | 30.18 | 31.06 | 30.10 | 31.03 | 31.03 | 1,127,500 |
Jun 1, 2023 | 28.99 | 29.86 | 28.54 | 29.83 | 29.83 | 1,094,300 |
May 31, 2023 | 28.47 | 29.25 | 28.29 | 29.14 | 29.14 | 1,207,200 |
May 30, 2023 | 28.80 | 29.18 | 28.39 | 28.47 | 28.47 | 675,600 |
May 26, 2023 | 28.75 | 29.44 | 28.64 | 28.80 | 28.80 | 1,056,000 |
May 25, 2023 | 30.76 | 30.83 | 29.05 | 29.09 | 29.09 | 1,771,300 |
May 24, 2023 | 31.92 | 31.92 | 30.83 | 30.88 | 30.88 | 718,100 |
May 23, 2023 | 32.41 | 33.26 | 31.73 | 31.92 | 31.92 | 1,644,900 |
May 22, 2023 | 32.84 | 33.42 | 31.85 | 32.33 | 32.33 | 1,589,300 |
May 19, 2023 | 33.02 | 33.13 | 32.55 | 32.90 | 32.90 | 1,434,900 |
May 18, 2023 | 34.04 | 34.35 | 32.66 | 33.00 | 33.00 | 1,172,800 |
May 17, 2023 | 34.01 | 34.14 | 33.39 | 34.04 | 34.04 | 1,230,000 |
May 16, 2023 | 34.52 | 34.52 | 33.84 | 33.96 | 33.96 | 910,000 |
May 15, 2023 | 35.16 | 35.52 | 34.83 | 34.85 | 34.85 | 700,000 |
May 12, 2023 | 35.67 | 35.83 | 34.86 | 35.24 | 35.24 | 464,100 |
May 11, 2023 | 34.86 | 35.75 | 34.80 | 35.53 | 35.53 | 553,000 |
May 10, 2023 | 35.69 | 35.69 | 34.86 | 35.16 | 35.16 | 513,100 |
May 9, 2023 | 34.56 | 35.50 | 34.30 | 35.18 | 35.18 | 746,300 |
May 8, 2023 | 33.88 | 34.93 | 33.51 | 34.73 | 34.73 | 1,030,900 |
May 5, 2023 | 34.02 | 34.31 | 33.32 | 34.01 | 34.01 | 1,316,400 |
May 4, 2023 | 32.00 | 33.91 | 30.28 | 33.55 | 33.55 | 3,847,300 |
May 3, 2023 | 34.97 | 35.62 | 34.64 | 35.20 | 35.20 | 891,500 |
May 2, 2023 | 36.31 | 36.42 | 34.77 | 35.04 | 35.04 | 829,800 |
May 1, 2023 | 36.31 | 36.70 | 35.77 | 36.44 | 36.44 | 993,800 |
Apr 28, 2023 | 35.63 | 36.63 | 35.63 | 36.41 | 36.41 | 800,800 |
Apr 27, 2023 | 35.39 | 35.92 | 34.98 | 35.91 | 35.91 | 522,600 |
Apr 26, 2023 | 35.00 | 35.84 | 34.97 | 35.22 | 35.22 | 629,900 |
Apr 25, 2023 | 35.12 | 35.48 | 34.85 | 35.28 | 35.28 | 519,000 |
Apr 24, 2023 | 36.11 | 36.57 | 35.32 | 35.36 | 35.36 | 713,600 |
Apr 21, 2023 | 35.81 | 36.37 | 35.54 | 36.14 | 36.14 | 893,800 |
Apr 20, 2023 | 35.16 | 35.62 | 35.05 | 35.51 | 35.51 | 832,000 |
Related Tickers
ACCD Accolade, Inc.
9.13
-0.44%
PRVA Privia Health Group, Inc.
18.08
+1.46%
RCM R1 RCM Inc.
11.99
-0.25%
BTSGU BrightSpring Health Services, Inc.
42.79
+2.10%
HQY HealthEquity, Inc.
80.89
+1.30%
PINC Premier, Inc.
21.18
+1.88%
HSTM HealthStream, Inc.
24.84
+3.54%
TBRG TruBridge, Inc.
8.27
+2.10%
NRC National Research Corporation
34.03
+3.53%
HCAT Health Catalyst, Inc.
5.58
-2.02%