ENVISION HLTHCR Stock Price History, EVHC Historical Prices

Add to My Stocks
$44.67 $0.11 (0.25%) EVHC stock closing price Jun 15, 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
2018-06-15 44.78 44.81 44.64 44.67 7,120,304 42.14 0.58
2018-06-14 44.79 44.89 44.72 44.78 8,493,447 42.25 0.58
2018-06-13 44.67 44.83 44.56 44.78 10,729,088 42.25 0.58
2018-06-12 44.65 44.82 44.51 44.59 16,132,732 42.07 0.58
2018-06-11 44.82 44.88 44.6 44.65 56,989,598 42.12 0.58
2018-06-08 43.01 43.68 42.84 43.64 1,603,388 41.17 0.57
2018-06-07 43.77 43.92 42.93 42.97 1,582,374 40.54 0.56
2018-06-06 43.27 44.15 43.1 43.76 2,257,816 41.28 0.57
2018-06-05 43.09 43.8 42.98 43.21 3,224,463 40.76 0.56
2018-06-04 44.2 44.25 42.08 42.6 3,267,091 40.19 0.56
2018-06-01 43.06 44.47 42.85 43.96 3,566,256 41.47 0.57
2018-05-31 43.44 43.53 42.5 42.88 7,446,141 40.45 0.56
2018-05-30 43.84 44.23 43.49 43.55 2,360,614 41.09 0.57
2018-05-29 43.09 43.89 42.68 43.68 2,884,595 41.21 0.57
2018-05-25 43.08 43.74 43.08 43.57 1,217,484 41.1 0.57
2018-05-24 42.8 43.23 42.12 43.21 1,963,471 40.76 0.56
2018-05-23 42.75 43.19 42.64 43.09 1,495,152 40.65 0.56
2018-05-22 43.4 43.92 42.85 42.92 1,723,234 40.49 0.56
2018-05-21 43.29 43.7 42.51 43.29 3,484,651 40.84 0.56
2018-05-18 42.55 42.55 41.94 42 1,598,977 39.62 0.55
2018-05-17 42.42 42.75 41.94 42.47 2,652,008 40.07 0.55
2018-05-16 41.93 42.79 41.58 42.45 2,115,909 40.05 0.55
2018-05-15 41.71 42.23 41.52 41.83 3,022,804 39.46 0.55
2018-05-14 42.54 42.75 41.52 41.74 2,316,141 39.38 0.54
2018-05-11 42.57 43 42.01 42.32 4,719,393 39.93 0.55
2018-05-10 43.7 43.71 42.33 42.74 5,567,750 40.32 0.56
2018-05-09 39.31 40.86 39.22 40.71 3,265,827 38.41 0.53
2018-05-08 37.45 39.15 37.45 38.88 4,940,172 36.68 0.51
2018-05-07 37.35 37.59 36.71 36.9 4,007,872 - 0.49
2018-05-04 36.88 37.6 36.54 37.3 1,638,326 - 0.5
2018-05-03 37.39 37.5 36.82 37.05 2,229,136 - 0.49
2018-05-02 37.21 38.13 37.07 37.65 2,567,367 - 0.5
2018-05-01 37.16 37.7 36.6 37.35 2,614,946 - 0.5
2018-04-30 37.78 37.83 37.15 37.17 1,789,495 - 0.49
2018-04-27 37.24 38.22 37.24 37.75 3,220,176 - 0.5
2018-04-26 36.67 37.95 36.5 37.25 3,684,563 - 0.49
2018-04-25 37 38.1 36.79 38.09 1,287,698 - 0.51
2018-04-24 37.6 37.91 36.75 37.03 2,682,684 - 0.49
2018-04-23 37.71 37.71 37.24 37.31 1,700,975 - 0.5
2018-04-20 37.96 38.05 37.17 37.41 2,555,173 - 0.5
2018-04-19 38.33 38.52 37.87 37.98 1,123,054 - 0.5
2018-04-18 38.16 39.06 38.15 38.48 1,734,888 - 0.51
2018-04-17 38.53 38.6 37.74 38.12 1,922,748 - 0.51
2018-04-16 37.73 38.2 37.42 38.13 1,939,899 - 0.51
2018-04-13 37.97 37.97 37.27 37.42 1,565,355 - 0.5
2018-04-12 37.21 37.94 36.5 37.76 1,814,914 - 0.5
2018-04-11 35.79 37.65 35.55 37.19 4,183,092 - 0.49
2018-04-10 38.82 39.16 35.6 35.83 7,341,187 - 0.48
2018-04-09 38.11 39.13 37.99 38.67 2,097,066 - 0.51
2018-04-06 38.53 38.73 37.5 37.79 2,066,619 - 0.5
2018-04-05 38.86 39.38 38.2 38.9 1,411,555 - 0.52
2018-04-04 37.77 38.84 37.77 38.72 2,074,803 - 0.51
2018-04-03 37.91 38.39 37.64 38.25 1,355,968 - 0.51
2018-04-02 38.44 38.83 37.76 37.95 1,566,872 - 0.5
2018-03-30 0 0 0 38.43 0 - -
2018-03-29 38.79 38.96 38.11 38.43 1,705,595 - 0.51
2018-03-28 38.42 39.23 38.08 38.43 2,815,430 - 0.51
2018-03-27 38.32 39.15 37.67 38.42 3,358,896 - 0.51
2018-03-26 38.33 38.6 37.43 38.05 2,421,100 - 0.51
2018-03-23 37.47 38.52 36.86 37.91 2,408,158 - 0.5
2018-03-22 38.12 38.52 37.52 37.53 1,236,063 - 0.5
2018-03-21 38.06 38.84 37.73 38.31 1,644,257 - 0.51
2018-03-20 38.12 38.38 37.62 38.04 1,699,959 - 0.51
2018-03-19 39.07 39.07 37.11 38.03 3,445,991 - 0.51
2018-03-16 40 40.46 39.01 39.01 2,919,488 - 0.52
2018-03-15 39.46 40.61 39.46 39.89 2,315,760 - 0.53
2018-03-14 43.01 43.52 38.67 39.41 8,943,619 - 0.52
2018-03-13 43.51 43.51 42.6 42.72 1,480,049 - 0.57
2018-03-12 42.88 43.6 42.71 43.51 2,349,137 - 0.58
2018-03-09 43 43.26 42.66 42.89 1,933,730 - 0.57
2018-03-08 43.09 43.44 42.36 42.79 3,360,096 - 0.57
2018-03-07 41.7 43.05 41.5 42.76 3,568,323 - 0.57
2018-03-06 40.49 42.79 40.4 41.7 4,716,166 - 0.55
2018-03-05 40.07 40.58 39.67 40.42 3,093,321 - 0.54
2018-03-02 40.02 40.31 39.52 40.05 3,286,996 - 0.53
2018-03-01 38.75 40.6 38.43 40.02 4,792,110 - 0.53
2018-02-28 37.39 39.62 37.39 38.5 5,454,174 - 0.51
2018-02-27 36.88 38.14 36.14 36.74 3,279,652 - 0.57
2018-02-26 37.16 37.21 36.37 36.67 2,126,954 - 0.57
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
2018-02-19 0 0 0 37.7 0 - -
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 3,221,154 - 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
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 Price56.42

ENVISION HLTHCR Historical PE ratio: Past 5 years

Max PE Ratio376.39Mar 06,2017
Min PE Ratio16.74Jun 20,2013
Avg PE Ratio35.57

ENVISION HLTHCR Historical PS ratio: Past 5 years

Max PS Ratio1.98Jan 28,2015
Min PS Ratio0.38Nov 08,2017
Avg PS Ratio1.29

EVHC Industry Peers

Company Price Change (%)
Davita Inc (DVA)73.472.43 (3.42%)
Encompass Hlth (EHC)67.730.27 (0.4%)
Chemed (CHE)323.682.96 (0.91%)
Teladoc (TDOC)60.850.25 (0.41%)
Teladoc (TDOC)60.850.25 (0.41%)
Centene (CNC)123.770.27 (0.22%)
Hca Holdings (HCA)106.510.5 (0.47%)

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 7,120,304 typically implies breaking news or earnings release. EVHC stock saw an opening price of $44.78, and a closing price of $44.67 on Jun 15, 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.