5 DAY PERFORMANCE
+67.06%
1 MONTH PERFORMANCE
+70.11%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-47.45%
YEAR-TO-DATE PERFORMANCE
-40.26%
1 YEAR PERFORMANCE
-47.70%
Agilon Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.72 | $0.65 (-8.78%) | $0.72 | $0.64 | 7.19 M | $270.31 M |
| 12/04/2025 | $0.68 | $0.73 (7.69%) | $0.73 | $0.68 | 12.65 M | $301.73 M |
| 12/03/2025 | $0.66 | $0.68 (2.89%) | $0.69 | $0.64 | 6.36 M | $281.59 M |
| 12/02/2025 | $0.63 | $0.66 (4.78%) | $0.67 | $0.63 | 10.01 M | $273.59 M |
| 12/01/2025 | $0.66 | $0.62 (-5.76%) | $0.68 | $0.62 | 12.65 M | $257.80 M |
| 11/28/2025 | $0.66 | $0.65 (-0.84%) | $0.68 | $0.63 | 4.28 M | $269.82 M |
| 11/26/2025 | $0.65 | $0.66 (2.22%) | $0.67 | $0.63 | 6.91 M | $275.33 M |
| 11/25/2025 | $0.65 | $0.64 (-1.68%) | $0.71 | $0.62 | 14.55 M | $264.88 M |
| 11/24/2025 | $0.61 | $0.64 (4.94%) | $0.65 | $0.58 | 24.47 M | $265.75 M |
| 11/21/2025 | $0.55 | $0.62 (12.98%) | $0.65 | $0.53 | 22.33 M | $257.55 M |
| 11/20/2025 | $0.52 | $0.52 (-0.02%) | $0.58 | $0.52 | 17.80 M | $216.52 M |
| 11/19/2025 | $0.54 | $0.51 (-4.93%) | $0.57 | $0.51 | 11.15 M | $212.79 M |
| 11/18/2025 | $0.53 | $0.55 (3.11%) | $0.55 | $0.53 | 6.29 M | $227.00 M |
| 11/17/2025 | $0.56 | $0.54 (-4.11%) | $0.59 | $0.53 | 7.93 M | $222.57 M |
| 11/14/2025 | $0.60 | $0.58 (-3.36%) | $0.60 | $0.56 | 9.59 M | $238.69 M |
| 11/13/2025 | $0.62 | $0.60 (-2.33%) | $0.64 | $0.60 | 7.17 M | $249.67 M |
| 11/12/2025 | $0.60 | $0.63 (4.63%) | $0.65 | $0.60 | 10.35 M | $260.28 M |
| 11/11/2025 | $0.66 | $0.62 (-6.72%) | $0.66 | $0.60 | 15.63 M | $256.55 M |
| 11/10/2025 | $0.66 | $0.66 (-0.09%) | $0.68 | $0.60 | 32.40 M | $273.13 M |
| 11/07/2025 | $0.68 | $0.67 (-1.88%) | $0.69 | $0.64 | 10.06 M | $276.45 M |
| 11/06/2025 | $0.74 | $0.70 (-5.4%) | $0.77 | $0.69 | 19.15 M | $288.96 M |
| 11/05/2025 | $0.75 | $0.75 (0.94%) | $0.86 | $0.71 | 18.91 M | $312.30 M |
| 11/04/2025 | $0.81 | $0.72 (-10.59%) | $0.85 | $0.72 | 12.10 M | $300.16 M |
| 11/03/2025 | $0.78 | $0.81 (3.88%) | $0.85 | $0.78 | 11.58 M | $335.84 M |
| 10/31/2025 | $0.80 | $0.80 (-0.44%) | $0.82 | $0.75 | 12.67 M | $329.62 M |
| 10/30/2025 | $0.85 | $0.80 (-5.88%) | $0.87 | $0.79 | 18.21 M | $331.07 M |
| 10/29/2025 | $0.91 | $0.86 (-5.1%) | $0.92 | $0.86 | 5.17 M | $357.39 M |
| 10/28/2025 | $0.93 | $0.91 (-2.19%) | $0.96 | $0.91 | 4.19 M | $378.04 M |
| 10/27/2025 | $0.98 | $0.95 (-2.95%) | $0.99 | $0.94 | 3.40 M | $391.49 M |
| 10/24/2025 | $0.99 | $0.97 (-2.03%) | $1.01 | $0.95 | 3.78 M | $401.38 M |
| 10/23/2025 | $0.93 | $0.99 (5.97%) | $1.01 | $0.93 | 5.15 M | $407.84 M |
| 10/22/2025 | $0.93 | $0.94 (0.88%) | $0.97 | $0.93 | 4.44 M | $389.79 M |
| 10/21/2025 | $0.99 | $0.94 (-4.82%) | $1.02 | $0.94 | 4.40 M | $389.21 M |
| 10/20/2025 | $0.95 | $0.99 (4.2%) | $1.03 | $0.94 | 4.32 M | $409.66 M |
| 10/17/2025 | $0.95 | $0.96 (1.04%) | $0.99 | $0.91 | 7.03 M | $397.24 M |
| 10/16/2025 | $1.02 | $0.97 (-5.36%) | $1.03 | $0.95 | 8.81 M | $399.48 M |
| 10/15/2025 | $0.93 | $1.02 (9.68%) | $1.10 | $0.93 | 9.75 M | $422.11 M |
| 10/14/2025 | $0.89 | $0.91 (2.74%) | $0.92 | $0.85 | 7.12 M | $378.41 M |
| 10/13/2025 | $0.93 | $0.89 (-4.45%) | $0.98 | $0.87 | 5.73 M | $368.77 M |
| 10/10/2025 | $1.03 | $0.95 (-8.1%) | $1.05 | $0.93 | 14.07 M | $391.74 M |
| 10/09/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.00 | 7.19 M | $422.11 M |
| 10/08/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.02 | 11.70 M | $451.08 M |
| 10/07/2025 | $1.12 | $1.06 (-5.36%) | $1.14 | $1.05 | 4.06 M | $438.67 M |
| 10/06/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 3.49 M | $463.50 M |
| 10/03/2025 | $1.09 | $1.13 (3.67%) | $1.18 | $1.08 | 5.93 M | $467.63 M |
| 10/02/2025 | $1.00 | $1.08 (8%) | $1.09 | $1.00 | 5.45 M | $446.94 M |
| 10/01/2025 | $1.05 | $1.00 (-4.76%) | $1.07 | $1.00 | 5.56 M | $413.84 M |
| 09/30/2025 | $1.11 | $1.03 (-7.21%) | $1.13 | $1.02 | 6.33 M | $426.25 M |
| 09/29/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.07 | 3.43 M | $459.36 M |
| 09/26/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 3.32 M | $451.08 M |
| 09/25/2025 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.08 | 4.26 M | $451.08 M |
| 09/24/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.11 | 4.59 M | $475.91 M |
| 09/23/2025 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.11 | 7.02 M | $459.36 M |
| 09/22/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.11 | 6.61 M | $467.63 M |
| 09/19/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.13 | 8.66 M | $480.05 M |
| 09/18/2025 | $1.17 | $1.17 (0%) | $1.26 | $1.16 | 14.02 M | $484.19 M |
| 09/17/2025 | $1.15 | $1.14 (-0.87%) | $1.25 | $1.13 | 8.64 M | $471.77 M |
| 09/16/2025 | $1.10 | $1.12 (1.82%) | $1.16 | $1.08 | 7.85 M | $463.50 M |
| 09/15/2025 | $1.06 | $1.11 (4.72%) | $1.14 | $1.06 | 6.19 M | $459.36 M |
| 09/12/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.05 | 4.52 M | $442.80 M |
| 09/11/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.03 | 9.93 M | $446.94 M |
| 09/10/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.12 | 4.98 M | $467.63 M |
| 09/09/2025 | $1.23 | $1.15 (-6.5%) | $1.25 | $1.13 | 6.19 M | $475.91 M |
| 09/08/2025 | $1.20 | $1.26 (5%) | $1.29 | $1.18 | 7.85 M | $521.43 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.
