-
5 DAY PERFORMANCE
-4.89% -
1 MONTH PERFORMANCE
-50.00% -
3 MONTH PERFORMANCE
-65.89% -
6 MONTH PERFORMANCE
-68.18% -
YEAR-TO-DATE PERFORMANCE
-86.06% -
1 YEAR PERFORMANCE
-85.58%
agilon health, inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.84 | $1.73 (-6.25%) | $1.85 | $1.71 | 1.97 M | $709.99 M |
| 11/13/2024 | $1.87 | $1.88 (0.53%) | $1.95 | $1.83 | 5.63 M | $773.79 M |
| 11/12/2024 | $2.13 | $1.87 (-12.21%) | $2.20 | $1.86 | 6.70 M | $769.68 M |
| 11/11/2024 | $1.86 | $2.16 (16.13%) | $2.18 | $1.86 | 9.24 M | $889.04 M |
| 11/08/2024 | $1.86 | $1.84 (-1.08%) | $2.02 | $1.80 | 19.09 M | $757.33 M |
| 11/07/2024 | $2.84 | $2.79 (-1.76%) | $2.89 | $2.73 | 4.31 M | $1.15 B |
| 11/06/2024 | $3.05 | $2.88 (-5.57%) | $3.16 | $2.85 | 5.46 M | $1.19 B |
| 11/05/2024 | $2.66 | $2.73 (2.63%) | $2.75 | $2.56 | 3.25 M | $1.12 B |
| 11/04/2024 | $2.69 | $2.67 (-0.74%) | $2.75 | $2.57 | 3.49 M | $1.10 B |
| 11/01/2024 | $2.55 | $2.70 (5.88%) | $2.73 | $2.55 | 2.69 M | $1.11 B |
| 10/31/2024 | $2.45 | $2.55 (4.08%) | $2.68 | $2.42 | 4.62 M | $1.05 B |
| 10/30/2024 | $2.37 | $2.46 (3.8%) | $2.50 | $2.36 | 3.77 M | $1.01 B |
| 10/29/2024 | $2.64 | $2.52 (-4.55%) | $2.69 | $2.49 | 3.63 M | $1.04 B |
| 10/28/2024 | $2.64 | $2.70 (2.27%) | $2.79 | $2.62 | 2.42 M | $1.11 B |
| 10/25/2024 | $2.70 | $2.58 (-4.44%) | $2.77 | $2.58 | 1.44 M | $1.06 B |
| 10/24/2024 | $2.72 | $2.69 (-1.1%) | $2.76 | $2.65 | 2.71 M | $1.11 B |
| 10/23/2024 | $2.80 | $2.69 (-3.93%) | $2.86 | $2.68 | 2.11 M | $1.11 B |
| 10/22/2024 | $2.84 | $2.82 (-0.7%) | $2.88 | $2.73 | 2.45 M | $1.16 B |
| 10/21/2024 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.77 | 12.44 M | $1.16 B |
| 10/18/2024 | $3.32 | $2.98 (-10.24%) | $3.40 | $2.98 | 3.09 M | $1.23 B |
| 10/17/2024 | $3.23 | $3.30 (2.17%) | $3.34 | $3.15 | 3.61 M | $1.36 B |
| 10/16/2024 | $3.34 | $3.26 (-2.4%) | $3.49 | $3.24 | 4.01 M | $1.34 B |
| 10/15/2024 | $3.48 | $3.32 (-4.6%) | $3.60 | $3.20 | 4.38 M | $1.37 B |
| 10/14/2024 | $3.21 | $3.50 (9.03%) | $3.52 | $3.16 | 5.68 M | $1.44 B |
| 10/11/2024 | $3.30 | $3.22 (-2.42%) | $3.34 | $3.12 | 3.05 M | $1.32 B |
| 10/10/2024 | $3.04 | $3.32 (9.21%) | $3.38 | $3.00 | 5.80 M | $1.37 B |
| 10/09/2024 | $3.12 | $3.12 (0%) | $3.22 | $3.06 | 2.05 M | $1.28 B |
| 10/08/2024 | $3.12 | $3.15 (0.96%) | $3.25 | $3.07 | 2.16 M | $1.30 B |
| 10/07/2024 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.00 | 2.85 M | $1.30 B |
| 10/04/2024 | $3.24 | $3.21 (-0.93%) | $3.25 | $3.12 | 3.90 M | $1.32 B |
| 10/03/2024 | $3.47 | $3.16 (-8.93%) | $3.52 | $3.12 | 4.05 M | $1.30 B |
| 10/02/2024 | $3.62 | $3.58 (-1.1%) | $3.67 | $3.04 | 13.47 M | $1.47 B |
| 10/01/2024 | $3.99 | $3.67 (-8.02%) | $3.99 | $3.60 | 4.75 M | $1.51 B |
| 09/30/2024 | $3.71 | $3.93 (5.93%) | $4.02 | $3.63 | 8.96 M | $1.62 B |
| 09/27/2024 | $3.83 | $3.74 (-2.35%) | $3.95 | $3.69 | 3.90 M | $1.54 B |
| 09/26/2024 | $3.70 | $3.73 (0.81%) | $3.78 | $3.57 | 3.88 M | $1.53 B |
| 09/25/2024 | $3.85 | $3.64 (-5.45%) | $3.89 | $3.63 | 3.14 M | $1.50 B |
| 09/24/2024 | $3.82 | $3.86 (1.05%) | $4.01 | $3.76 | 4.65 M | $1.59 B |
| 09/23/2024 | $3.56 | $3.84 (7.87%) | $3.88 | $3.52 | 3.93 M | $1.58 B |
| 09/20/2024 | $3.88 | $3.52 (-9.28%) | $3.92 | $3.48 | 5.30 M | $1.45 B |
| 09/19/2024 | $4.07 | $3.87 (-4.91%) | $4.21 | $3.85 | 4.55 M | $1.59 B |
| 09/18/2024 | $3.61 | $3.99 (10.53%) | $4.18 | $3.60 | 4.95 M | $1.64 B |
| 09/17/2024 | $3.46 | $3.64 (5.2%) | $3.70 | $3.42 | 4.40 M | $1.50 B |
| 09/16/2024 | $3.59 | $3.28 (-8.64%) | $3.70 | $3.26 | 7.01 M | $1.35 B |
| 09/13/2024 | $3.39 | $3.53 (4.13%) | $3.71 | $3.34 | 5.19 M | $1.45 B |
| 09/12/2024 | $3.20 | $3.31 (3.44%) | $3.40 | $3.07 | 4.28 M | $1.36 B |
| 09/11/2024 | $3.35 | $3.21 (-4.18%) | $3.40 | $3.18 | 6.58 M | $1.32 B |
| 09/10/2024 | $3.44 | $3.39 (-1.45%) | $3.48 | $3.26 | 3.98 M | $1.39 B |
| 09/09/2024 | $3.60 | $3.48 (-3.33%) | $3.70 | $3.41 | 4.44 M | $1.43 B |
| 09/06/2024 | $4.06 | $3.61 (-11.08%) | $4.07 | $3.54 | 5.87 M | $1.48 B |
| 09/05/2024 | $4.23 | $4.08 (-3.55%) | $4.38 | $4.08 | 2.68 M | $1.68 B |
| 09/04/2024 | $3.83 | $4.17 (8.88%) | $4.21 | $3.74 | 4.66 M | $1.72 B |
| 09/03/2024 | $3.99 | $3.85 (-3.51%) | $4.11 | $3.80 | 4.30 M | $1.58 B |
| 08/30/2024 | $4.20 | $4.08 (-2.86%) | $4.23 | $4.03 | 3.13 M | $1.68 B |
| 08/29/2024 | $4.23 | $4.16 (-1.65%) | $4.26 | $4.11 | 7.06 M | $1.71 B |
| 08/28/2024 | $4.20 | $4.19 (-0.24%) | $4.31 | $4.07 | 3.30 M | $1.72 B |
| 08/27/2024 | $4.35 | $4.19 (-3.68%) | $4.39 | $4.18 | 2.18 M | $1.72 B |
| 08/26/2024 | $4.48 | $4.38 (-2.23%) | $4.50 | $4.38 | 1.82 M | $1.80 B |
| 08/23/2024 | $4.52 | $4.48 (-0.88%) | $4.77 | $4.43 | 2.87 M | $1.84 B |
| 08/22/2024 | $4.59 | $4.48 (-2.4%) | $4.63 | $4.38 | 4.94 M | $1.84 B |
| 08/21/2024 | $4.67 | $4.59 (-1.71%) | $4.71 | $4.53 | 2.63 M | $1.89 B |
| 08/20/2024 | $4.73 | $4.63 (-2.11%) | $4.82 | $4.62 | 2.45 M | $1.90 B |
| 08/19/2024 | $4.85 | $4.73 (-2.47%) | $4.92 | $4.73 | 2.30 M | $1.95 B |
| 08/16/2024 | $4.88 | $4.85 (-0.61%) | $5.04 | $4.72 | 6.80 M | $1.99 B |
| 08/15/2024 | $5.22 | $4.92 (-5.75%) | $5.25 | $4.92 | 4.47 M | $2.02 B |
| 08/14/2024 | $5.62 | $5.13 (-8.72%) | $5.67 | $5.02 | 3.69 M | $2.11 B |