5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+15.60%
6 MONTH PERFORMANCE
+68.70%
YEAR-TO-DATE PERFORMANCE
+118.42%
1 YEAR PERFORMANCE
-24.55%
agilon health, inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.77 | $4.15 (10.08%) | $4.17 | $3.71 | 4.63 M | $1.63 B |
| 04/29/2025 | $3.85 | $3.80 (-1.3%) | $3.88 | $3.76 | 4.13 M | $1.57 B |
| 04/28/2025 | $3.91 | $3.84 (-1.79%) | $3.93 | $3.79 | 3.76 M | $1.58 B |
| 04/25/2025 | $3.99 | $3.90 (-2.26%) | $4.00 | $3.79 | 3.61 M | $1.61 B |
| 04/24/2025 | $4.00 | $3.82 (-4.5%) | $4.08 | $3.76 | 4.87 M | $1.57 B |
| 04/23/2025 | $4.02 | $3.92 (-2.49%) | $4.26 | $3.83 | 5.90 M | $1.62 B |
| 04/22/2025 | $4.13 | $4.04 (-2.18%) | $4.26 | $3.94 | 7.21 M | $1.66 B |
| 04/21/2025 | $3.98 | $4.14 (4.02%) | $4.25 | $3.95 | 6.74 M | $1.71 B |
| 04/17/2025 | $4.66 | $4.00 (-14.16%) | $4.81 | $3.22 | 22.41 M | $1.65 B |
| 04/16/2025 | $5.57 | $5.47 (-1.8%) | $5.64 | $5.39 | 4.30 M | $2.25 B |
| 04/15/2025 | $5.50 | $5.53 (0.55%) | $5.58 | $5.35 | 4.11 M | $2.28 B |
| 04/14/2025 | $5.75 | $5.60 (-2.61%) | $5.77 | $5.43 | 4.29 M | $2.31 B |
| 04/11/2025 | $5.50 | $5.68 (3.27%) | $5.70 | $5.30 | 4.17 M | $2.34 B |
| 04/10/2025 | $5.29 | $5.50 (3.97%) | $5.61 | $5.07 | 7.71 M | $2.27 B |
| 04/09/2025 | $5.35 | $5.18 (-3.18%) | $5.71 | $5.09 | 10.28 M | $2.13 B |
| 04/08/2025 | $5.41 | $5.36 (-0.92%) | $6.08 | $5.18 | 21.20 M | $2.21 B |
| 04/07/2025 | $3.94 | $4.25 (7.87%) | $4.39 | $3.93 | 3.66 M | $1.75 B |
| 04/04/2025 | $3.89 | $4.15 (6.68%) | $4.31 | $3.89 | 4.26 M | $1.71 B |
| 04/03/2025 | $3.97 | $4.00 (0.76%) | $4.10 | $3.84 | 4.66 M | $1.65 B |
| 04/02/2025 | $4.00 | $4.07 (1.75%) | $4.18 | $3.90 | 3.28 M | $1.68 B |
| 04/01/2025 | $4.36 | $4.08 (-6.42%) | $4.38 | $4.03 | 2.97 M | $1.68 B |
| 03/31/2025 | $4.35 | $4.33 (-0.46%) | $4.42 | $4.23 | 4.16 M | $1.78 B |
| 03/28/2025 | $4.56 | $4.49 (-1.54%) | $4.67 | $4.35 | 3.48 M | $1.85 B |
| 03/27/2025 | $4.52 | $4.61 (1.99%) | $4.68 | $4.43 | 3.15 M | $1.90 B |
| 03/26/2025 | $4.47 | $4.52 (1.12%) | $4.58 | $4.39 | 3.13 M | $1.86 B |
| 03/25/2025 | $4.46 | $4.48 (0.45%) | $4.58 | $4.39 | 3.68 M | $1.85 B |
| 03/24/2025 | $4.55 | $4.48 (-1.54%) | $4.70 | $4.46 | 4.50 M | $1.85 B |
| 03/21/2025 | $4.12 | $4.53 (9.95%) | $4.53 | $4.09 | 8.52 M | $1.87 B |
| 03/20/2025 | $4.32 | $4.10 (-5.09%) | $4.36 | $4.05 | 4.61 M | $1.69 B |
| 03/19/2025 | $4.34 | $4.40 (1.38%) | $4.50 | $4.32 | 3.96 M | $1.81 B |
| 03/18/2025 | $4.16 | $4.32 (3.85%) | $4.34 | $4.13 | 6.14 M | $1.78 B |
| 03/17/2025 | $4.07 | $4.20 (3.19%) | $4.22 | $3.96 | 8.25 M | $1.73 B |
| 03/14/2025 | $4.06 | $4.05 (-0.25%) | $4.18 | $3.89 | 7.04 M | $1.67 B |
| 03/13/2025 | $3.95 | $4.00 (1.27%) | $4.16 | $3.94 | 5.07 M | $1.65 B |
| 03/12/2025 | $3.86 | $3.94 (2.07%) | $4.03 | $3.80 | 6.96 M | $1.62 B |
| 03/11/2025 | $3.59 | $3.85 (7.24%) | $3.91 | $3.59 | 8.26 M | $1.59 B |
| 03/10/2025 | $3.48 | $3.57 (2.59%) | $3.82 | $3.41 | 7.61 M | $1.47 B |
| 03/07/2025 | $3.50 | $3.51 (0.29%) | $3.57 | $3.24 | 5.97 M | $1.45 B |
| 03/06/2025 | $3.48 | $3.53 (1.44%) | $3.68 | $3.46 | 6.80 M | $1.45 B |
| 03/05/2025 | $3.18 | $3.54 (11.32%) | $3.61 | $3.13 | 9.00 M | $1.46 B |
| 03/04/2025 | $2.91 | $3.17 (8.93%) | $3.26 | $2.82 | 5.85 M | $1.31 B |
| 03/03/2025 | $3.16 | $2.98 (-5.7%) | $3.20 | $2.96 | 3.24 M | $1.23 B |
| 02/28/2025 | $3.29 | $3.12 (-5.17%) | $3.39 | $2.99 | 6.35 M | $1.29 B |
| 02/27/2025 | $3.47 | $3.35 (-3.46%) | $3.68 | $3.31 | 6.50 M | $1.38 B |
| 02/26/2025 | $3.24 | $3.36 (3.7%) | $4.08 | $3.10 | 15.27 M | $1.38 B |
| 02/25/2025 | $3.63 | $3.63 (0%) | $3.83 | $3.61 | 6.82 M | $1.50 B |
| 02/24/2025 | $3.57 | $3.64 (1.96%) | $3.69 | $3.42 | 6.12 M | $1.50 B |
| 02/21/2025 | $3.65 | $3.52 (-3.56%) | $3.81 | $3.52 | 4.74 M | $1.45 B |
| 02/20/2025 | $3.55 | $3.62 (1.97%) | $3.69 | $3.52 | 5.70 M | $1.49 B |
| 02/19/2025 | $3.41 | $3.57 (4.69%) | $3.73 | $3.41 | 6.62 M | $1.47 B |
| 02/18/2025 | $3.43 | $3.44 (0.29%) | $3.51 | $3.32 | 11.37 M | $1.42 B |
| 02/14/2025 | $3.50 | $3.42 (-2.29%) | $3.61 | $3.40 | 4.63 M | $1.41 B |
| 02/13/2025 | $3.56 | $3.48 (-2.25%) | $3.68 | $3.48 | 4.88 M | $1.43 B |
| 02/12/2025 | $3.35 | $3.57 (6.57%) | $3.59 | $3.29 | 5.58 M | $1.47 B |
| 02/11/2025 | $3.27 | $3.43 (4.89%) | $3.55 | $3.27 | 5.61 M | $1.41 B |
| 02/10/2025 | $3.37 | $3.29 (-2.37%) | $3.38 | $3.19 | 2.48 M | $1.35 B |
| 02/07/2025 | $3.30 | $3.33 (0.91%) | $3.45 | $3.28 | 3.40 M | $1.37 B |
| 02/06/2025 | $3.53 | $3.28 (-7.08%) | $3.55 | $3.20 | 3.49 M | $1.35 B |
| 02/05/2025 | $3.51 | $3.50 (-0.28%) | $3.55 | $3.39 | 2.84 M | $1.44 B |
| 02/04/2025 | $3.37 | $3.48 (3.26%) | $3.51 | $3.31 | 2.41 M | $1.43 B |
| 02/03/2025 | $3.23 | $3.39 (4.95%) | $3.52 | $3.21 | 4.25 M | $1.40 B |
| 01/31/2025 | $3.59 | $3.34 (-6.96%) | $3.62 | $3.23 | 5.18 M | $1.37 B |
| 01/30/2025 | $3.49 | $3.59 (2.87%) | $3.76 | $3.45 | 9.65 M | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
