5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
+37.46%
3 MONTH PERFORMANCE
+142.37%
6 MONTH PERFORMANCE
+23.13%
YEAR-TO-DATE PERFORMANCE
+142.37%
1 YEAR PERFORMANCE
-19.63%
agilon health, inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $4.52 | $4.61 (1.99%) | $4.68 | $4.43 | 3.15 M | $1.84 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 |
| 01/29/2025 | $3.49 | $3.43 (-1.72%) | $3.58 | $3.37 | 2.53 M | $1.41 B |
| 01/28/2025 | $3.39 | $3.51 (3.54%) | $3.61 | $3.38 | 6.47 M | $1.44 B |
| 01/27/2025 | $3.55 | $3.39 (-4.51%) | $3.65 | $3.30 | 7.20 M | $1.40 B |
| 01/24/2025 | $3.71 | $3.61 (-2.7%) | $3.75 | $3.59 | 2.89 M | $1.49 B |
| 01/23/2025 | $3.52 | $3.69 (4.83%) | $3.71 | $3.38 | 4.17 M | $1.52 B |
| 01/22/2025 | $3.44 | $3.55 (3.2%) | $3.65 | $3.37 | 5.01 M | $1.46 B |
| 01/21/2025 | $3.16 | $3.41 (7.91%) | $3.44 | $3.12 | 7.52 M | $1.40 B |
| 01/17/2025 | $2.96 | $3.09 (4.39%) | $3.29 | $2.94 | 7.73 M | $1.27 B |
| 01/16/2025 | $2.80 | $2.96 (5.71%) | $3.22 | $2.79 | 10.03 M | $1.22 B |
| 01/15/2025 | $2.88 | $2.82 (-2.08%) | $2.94 | $2.75 | 5.41 M | $1.16 B |
| 01/14/2025 | $2.89 | $2.75 (-4.84%) | $3.05 | $2.70 | 6.03 M | $1.13 B |
| 01/13/2025 | $2.43 | $2.88 (18.52%) | $2.90 | $2.38 | 7.79 M | $1.19 B |
| 01/10/2025 | $2.20 | $2.43 (10.45%) | $2.59 | $2.17 | 6.91 M | $1.00 B |
| 01/08/2025 | $2.13 | $2.19 (2.82%) | $2.26 | $2.06 | 4.04 M | $901.38 M |
| 01/07/2025 | $2.03 | $2.15 (5.91%) | $2.17 | $2.03 | 3.58 M | $884.92 M |
| 01/06/2025 | $2.12 | $2.06 (-2.83%) | $2.18 | $2.05 | 2.31 M | $847.88 M |
| 01/03/2025 | $1.93 | $2.09 (8.29%) | $2.12 | $1.91 | 3.93 M | $860.23 M |
| 01/02/2025 | $1.93 | $1.92 (-0.52%) | $2.00 | $1.90 | 1.57 M | $790.25 M |
| 12/31/2024 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.83 | 2.67 M | $782.02 M |
| 12/30/2024 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.83 | 3.08 M | $786.14 M |
| 12/27/2024 | $1.90 | $1.90 (0%) | $1.93 | $1.83 | 2.56 M | $782.02 M |
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.
