ENVISION HLTHCR Stock Price History, EVHC Historical Prices

Add to My Stocks
$37.19 $0.47 (1.25%) EVHC stock closing price Feb 23, 2018 (Closing)

ENVISION HLTHCR stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and ENVISION HLTHCR P/E ratio data for the stock. The ENVISION HLTHCR stock price history chart shows that the stock price reached a high of $87.21 on Nov 10, 2015, and a low of $24.79 on Nov 08, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 37.69 37.99 36.64 37.19 1,124,268 - 0.58
2018-02-22 37.54 38.31 37.5 37.66 2,528,015 - 0.58
2018-02-21 37.58 38.46 37.24 37.53 1,742,851 - 0.58
2018-02-20 37.53 37.65 37.06 37.39 2,388,945 - 0.58
2018-02-16 38.07 38.48 37.6 37.7 2,294,852 - 0.58
2018-02-15 37.77 38.14 37.22 38.07 3,221,070 - 0.59
2018-02-14 36.23 37.7 35.9 37.32 1,738,046 - 0.58
2018-02-13 36.4 36.63 35.74 36.41 1,474,269 - 0.56
2018-02-12 37 37.03 35.92 36.69 1,831,916 - 0.57
2018-02-09 35.85 37.57 35.24 36.85 3,591,687 - 0.57
2018-02-08 35.11 36.68 35.11 35.34 4,055,382 - 0.55
2018-02-07 34.76 35.48 34.61 34.82 1,432,658 - 0.54
2018-02-06 33.04 34.84 32.72 34.7 2,765,852 - 0.54
2018-02-05 34.73 35.21 33.71 33.78 3,950,751 - 0.52
2018-02-02 35.44 35.51 34.86 35 1,286,013 - 0.54
2018-02-01 35.64 36.29 34.79 35.7 2,026,267 - 0.55
2018-01-31 37.08 37.08 35.53 35.99 1,350,531 - 0.56
2018-01-30 36.29 37.18 36.12 36.24 1,917,354 - 0.56
2018-01-29 36.55 37.39 36.55 36.93 1,474,846 - 0.57
2018-01-26 36.21 36.59 35.86 36.51 1,658,865 - 0.56
2018-01-25 36.31 36.31 35.39 36.13 1,224,540 - 0.56
2018-01-24 36.25 36.4 35.2 35.99 2,143,195 - 0.56
2018-01-23 36 36.15 35.41 35.8 1,814,939 - 0.55
2018-01-22 35.79 36.2 35.18 36.11 2,024,457 - 0.56
2018-01-19 34.95 35.85 34.87 35.83 1,815,842 - 0.55
2018-01-18 34.79 35.08 34.44 34.86 3,239,825 - 0.54
2018-01-17 35.04 35.15 34.68 34.81 2,883,221 - 0.54
2018-01-16 35.93 35.93 34.87 35.06 1,706,233 - 0.54
2018-01-12 35.86 36.26 35.3 35.72 1,963,612 - 0.55
2018-01-11 35.29 36.84 35.27 35.85 2,236,132 - 0.55
2018-01-10 34.85 35.22 34.61 35.07 2,236,366 - 0.54
2018-01-09 35.06 35.47 34.85 34.92 2,253,257 - 0.54
2018-01-08 35.02 35.55 34.34 35.06 2,832,084 - 0.54
2018-01-05 35.34 35.5 33.53 35 6,005,549 - 0.54
2018-01-04 35.42 35.69 34.36 35.4 2,258,260 - 0.55
2018-01-03 35.23 35.23 34.4 35 1,990,514 - 0.54
2018-01-02 34.56 35.44 34.35 35.18 1,902,113 - 0.54
2017-12-29 34.7 35.09 34.53 34.56 1,471,045 - 0.53
2017-12-28 34.56 34.8 34.09 34.64 2,645,315 - 0.54
2017-12-27 33.74 34.56 33.36 34.56 1,633,200 - 0.53
2017-12-26 34.26 34.81 33.33 33.74 2,382,487 - 0.52
2017-12-22 34.5 34.72 33.85 34.38 3,232,877 - 0.53
2017-12-21 32.95 35.22 32.95 34.52 4,774,486 - 0.53
2017-12-20 33.08 33.35 32.33 32.62 3,206,165 - 0.5
2017-12-19 33.75 34.19 32.95 33.14 2,485,201 - 0.51
2017-12-18 34.57 34.84 32.94 33.86 2,987,123 - 0.52
2017-12-15 33.21 34.6 33.21 34.3 5,496,603 - 0.53
2017-12-14 33.32 33.68 32.89 32.96 2,424,311 - 0.51
2017-12-13 33.24 33.68 32 33.37 4,039,479 - 0.52
2017-12-12 32.98 34.07 32.9 33.4 4,302,051 - 0.52
2017-12-11 32.35 33.16 32.1 32.9 4,069,450 - 0.51
2017-12-08 31.34 32.19 30.99 32.07 2,837,355 - 0.5
2017-12-07 30.5 31.37 30.3 31.2 2,290,525 - 0.48
2017-12-06 31.69 31.84 30.24 30.53 2,997,983 - 0.47
2017-12-05 30.93 31.49 30.34 31.23 2,627,090 - 0.48
2017-12-04 31.31 32.15 30.82 30.83 3,414,587 - 0.48
2017-12-01 31.82 31.94 30.23 30.74 3,816,966 - 0.48
2017-11-30 31.8 32.3 31.04 31.93 3,973,167 - 0.49
2017-11-29 30.85 32.15 30.84 31.83 3,013,484 - 0.49
2017-11-28 30.25 30.93 29.48 30.72 3,052,980 - 0.48
2017-11-27 29.8 30.24 29.17 30.07 2,706,005 - 0.46
2017-11-24 30.15 30.15 29.47 29.9 822,319 - 0.46
2017-11-23 0 0 0 30.06 0 - -
2017-11-22 30 30.26 29.67 30.06 4,209,943 - 0.46
2017-11-21 28.83 30.25 28.69 30 2,899,091 - 0.46
2017-11-20 28.76 29.07 28.32 28.99 3,554,985 - 0.45
2017-11-17 28.94 29.17 28.19 29.05 3,548,583 - 0.45
2017-11-16 28.71 29.71 28.61 29.25 5,000,176 - 0.45
2017-11-15 28.23 28.72 27.52 28.43 5,098,760 - 0.44
2017-11-14 26.39 29.5 25.61 28.52 13,625,749 - 0.44
2017-11-13 25.12 26.12 23.77 25.86 5,764,962 - 0.4
2017-11-10 25.73 25.83 24.45 24.95 4,382,257 - 0.39
2017-11-09 24.67 26.08 24.62 25.73 5,502,942 - 0.4
2017-11-08 25.54 25.69 24.77 24.79 6,085,187 - 0.38
2017-11-07 26.85 27.07 25.44 25.72 4,626,589 - 0.4
2017-11-06 26.85 27.26 26.34 26.85 7,522,103 - 0.42
2017-11-03 27.01 28.23 26.86 27.04 4,795,032 - 0.42
2017-11-02 27.37 28.59 26.95 27.25 10,218,465 - 0.42
2017-11-01 30.07 31.65 26.56 28.03 50,450,040 - 0.43
2017-10-31 41.94 42.96 41.46 42.6 3,479,600 - 0.76
2017-10-30 43.73 43.73 41.23 42.05 2,602,732 - 0.75
2017-10-27 43.27 43.58 42.66 43.4 1,881,586 - 0.77
2017-10-26 42.64 43.45 41.88 43.27 2,228,235 - 0.77
2017-10-25 43.65 43.65 41.9 42.59 4,734,891 - 0.76
2017-10-24 44.1 44.44 42.51 43.6 4,595,260 - 0.77
2017-10-23 44.84 44.87 43.52 44.15 2,081,552 - 0.78
2017-10-20 45.3 45.97 44.46 45.13 3,201,179 - 0.8
2017-10-19 40.67 45.3 40.32 45.08 6,685,528 - 0.8
2017-10-18 41.74 41.77 40.65 40.65 1,538,326 - 0.72
Get more Data

ENVISION HLTHCR Stock History Chart

View EVHC PE ratio, PS ratio stocks charts and compare with peers.
EVHC Chart
Note: Compare ENVISION HLTHCR stock price history with the index and industry peers.

ENVISION HLTHCR Stock Price History: Past 5 years

Max Stock Price87.21Nov 10,2015
Min Stock Price24.79Nov 08,2017
Avg Stock Price56.03

ENVISION HLTHCR Historical PE ratio: Past 5 years

Max PE Ratio376.39Mar 06,2017
Min PE Ratio14.85Mar 05,2013
Avg PE Ratio34.02

ENVISION HLTHCR Historical PS ratio: Past 5 years

Max PS Ratio1.98Jan 28,2015
Min PS Ratio0.38Nov 08,2017
Avg PS Ratio1.33

EVHC Industry Peers

Company Price Change (%)
Davita Inc (DVA)73.181.11 (1.54%)
Encompass Hlth (EHC)53.020.02 (0.04%)
Chemed (CHE)261.225.31 (2.07%)
Teladoc (TDOC)37.950.85 (2.19%)
Teladoc (TDOC)37.950.85 (2.19%)
Centene (CNC)100.450.96 (0.96%)
Hca Holdings (HCA)100.840.3 (0.3%)

ENVISION HLTHCR share price history helps an investor analyze a company's history and do ENVISION HLTHCR stock analysis . ENVISION HLTHCR stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,124,268 typically implies breaking news or earnings release. EVHC stock saw an opening price of $37.69, and a closing price of $37.19 on Feb 23, 2018. ENVISION HLTHCR historical P/S ratio was at a high of 1.98 on Jan 28, 2015 and a low of 0.38 on Nov 08, 2017.