ENVISION HLTHCR Stock Price History, EVHC Historical Prices

Add to My Stocks
$50.21 $0.33 (0.66%) EVHC stock closing price Aug 18, 2017 (Closing)

ENVISION HLTHCR stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with ENVISION HLTHCR P/E ratio, and PS ratio. The ENVISION HLTHCR stock price history chart shows that the stock price reached a high of 87.21 on 10 Nov, 2015, and a low of 13.14 on 10 Nov, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1849.8850.4549.5650.211433281N/A0.89
2017-08-1750.8052.0349.8249.881540855N/A0.88
2017-08-1650.9451.3550.6251.021189545N/A0.90
2017-08-1551.4151.4150.2250.811735063N/A0.90
2017-08-1453.0953.2351.0951.321644479N/A0.91
2017-08-1152.7153.2652.4452.891356946N/A0.94
2017-08-1053.9954.0051.4452.773299062N/A0.94
2017-08-0955.3255.6554.1754.352378423N/A0.96
2017-08-0856.1358.0554.9755.553357815N/A1.20
2017-08-0755.7555.9154.6355.052273303N/A1.19
2017-08-0454.9255.8154.8255.791908776N/A1.20
2017-08-0354.3354.9653.8254.822200796N/A1.18
2017-08-0255.6055.9454.5254.751862203N/A1.18
2017-08-0156.8857.3055.6955.981476518N/A1.21
2017-07-3156.2156.6555.8856.431785146N/A1.22
2017-07-2856.8156.8555.9256.161945105N/A1.21
2017-07-2757.7558.1056.6056.781418436N/A1.23
2017-07-2658.2758.8557.1558.152290182N/A1.25
2017-07-2560.2260.4258.5358.882101733N/A1.27
2017-07-2462.5062.7959.0160.283017662N/A1.30
2017-07-2162.9263.2562.1262.61588123N/A1.35
2017-07-2062.2563.3161.9962.94630696N/A1.36
2017-07-1961.2062.2561.0962.23845320N/A1.34
2017-07-1861.7761.7760.9061.14709127N/A1.32
2017-07-1762.0862.2561.3561.65933866N/A1.33
2017-07-1461.4962.1261.1861.79850218N/A1.33
2017-07-1361.8862.0961.1161.30692506N/A1.32
2017-07-1261.5062.2861.0261.87827153N/A1.34
2017-07-1160.7661.3660.2961.16774798N/A1.32
2017-07-1061.5161.6460.5960.84772811N/A1.31
2017-07-0760.6661.7360.1361.65833123N/A1.33
2017-07-0661.8462.0460.4260.58873521N/A1.31
2017-07-0561.0762.3561.0762.29914377N/A1.34
2017-07-0362.6962.6961.1861.40777335N/A1.33
2017-06-3062.4362.9862.2562.671286120N/A1.35
2017-06-2963.2863.7861.7462.161254151N/A1.34
2017-06-2863.1264.0063.0263.361550781N/A1.37
2017-06-2762.2763.2262.2262.671619791N/A1.35
2017-06-2660.6262.5360.3362.212054726N/A1.34
2017-06-2360.6661.1560.3660.652861807N/A1.31
2017-06-2258.2361.0558.1760.302617660N/A1.30
2017-06-2158.4059.4757.9358.241737139N/A1.26
2017-06-2058.8058.8957.8158.141624949N/A1.25
2017-06-1958.6059.1357.9658.861641951N/A1.27
2017-06-1657.8358.7557.4658.631808390N/A1.27
2017-06-1557.6057.8956.9757.711131660N/A1.25
2017-06-1457.0457.8656.6457.741793255N/A1.25
2017-06-1357.0057.2256.4456.73980141N/A1.22
2017-06-1256.2157.2155.9956.951944644N/A1.23
2017-06-0954.6756.3254.5156.152014573N/A1.21
2017-06-0854.9054.9154.3154.611328562N/A1.18
2017-06-0755.2955.4754.7154.901193440N/A1.18
2017-06-0655.3455.5854.8755.111002995N/A1.19
2017-06-0555.5656.1455.2055.421111260N/A1.20
2017-06-0255.8355.9855.2955.73981605N/A1.20
2017-06-0154.8456.0454.5055.921154504N/A1.21
2017-05-3154.8354.9453.7554.611820263N/A1.18
2017-05-3054.7055.2654.4354.86990429N/A1.18
2017-05-290.000.000.0055.180N/AN/A
2017-05-2655.8955.8954.7455.18749544N/A1.19
2017-05-2555.6856.3155.4056.03577968N/A1.21
2017-05-2455.4355.7455.1355.44722823N/A1.20
2017-05-2355.7256.2655.1055.561256610N/A1.20
2017-05-2255.6756.4055.6755.71806833N/A1.20
2017-05-1956.0256.3255.5755.91696926N/A1.21
2017-05-1855.9756.3655.6555.86765299N/A1.21
2017-05-1756.2356.6855.3855.691089508N/A1.20
2017-05-1657.0557.2455.9656.151767098N/A1.21
2017-05-1556.6157.5956.4357.401676183N/A1.24
2017-05-1257.3957.4356.3556.571009418N/A1.22
2017-05-1156.6257.5856.2557.431834047N/A1.24
2017-05-1055.9956.9755.9056.661226044N/A1.22
2017-05-0956.3156.4755.4555.991080666N/A1.21
2017-05-0857.3857.4056.1756.221705431N/A1.21
2017-05-0557.9058.1657.4557.551239613N/A1.24
2017-05-0457.6558.0056.4657.761912315N/A1.25
2017-05-0360.0161.7058.2258.224870098N/A1.26
2017-05-0256.2758.4256.2758.322186439324.001.03
2017-05-0155.9756.8655.9756.181700248312.110.99
2017-04-2855.3756.1654.9156.031770008311.280.99
2017-04-2755.4456.1555.0955.391312097307.720.98
2017-04-2655.2556.0255.0255.331878439307.390.98
2017-04-2555.0755.4254.4454.991492572305.500.97
2017-04-2454.9255.4254.2255.211487056306.720.97
2017-04-2155.1755.9954.4354.541679982303.000.96
2017-04-2057.0257.0253.1255.364855307307.560.98
2017-04-1958.6059.0757.2457.461743685N/A1.24
2017-04-1858.8859.3558.1558.651541181N/A1.27
2017-04-1760.0860.1459.0159.433259727N/A1.28
Get more Data

ENVISION HLTHCR Stock 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 Historical Prices: Past 5 years

Max Stock Price 87.21 Nov 10,2015
Min Stock Price 25.98 Oct 19,2012
Avg Stock Price 55.08

ENVISION HLTHCR Historical PE ratio: Past 5 years

Max PE Ratio 376.39 Mar 06,2017
Min PE Ratio 14.08 Nov 14,2012
Avg PE Ratio 32.01

ENVISION HLTHCR Historical PS ratio: Past 5 years

Max PS Ratio 1.98 Jan 28,2015
Min PS Ratio 0.88 Aug 17,2017
Avg PS Ratio 1.37

EVHC Industry Peers

Company Price Change (%)
Quest Diagnostics (DGX)104.870.5 (0.47%)
Davita Inc (DVA)56.230.33 (0.58%)
Mednax (MD)42.270.38 (0.91%)
Ipc Healthcare (IPCM)80.170 (0%)
Teladoc (TDOC)29.50.65 (2.16%)
Centene (CNC)83.490.13 (0.16%)
Hca Holdings (HCA)77.530.26 (0.33%)

ENVISION HLTHCR historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in ENVISION HLTHCR stock analysis. The price movement is easily depicted in the ENVISION HLTHCR stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. EVHC closed at 50.21 and traded with a volume of 1433281 on the last trading day. The company's P/S ratio was at a high of 1.98 on 23 Feb, 2015 according to our ENVISION HLTHCR stock market history data. .