5 DAY PERFORMANCE
-99.47%
1 MONTH PERFORMANCE
-99.34%
3 MONTH PERFORMANCE
-93.94%
6 MONTH PERFORMANCE
-96.69%
YEAR-TO-DATE PERFORMANCE
-96.52%
1 YEAR PERFORMANCE
-98.96%
Agilon Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $105.60 | $119.25 (12.93%) | $119.25 | $104.40 | 637.72 K | $1.98 B |
| 06/25/2026 | $106.53 | $107.25 (0.68%) | $110.59 | $93.01 | 386.61 K | $1.78 B |
| 06/24/2026 | $114.96 | $106.96 (-6.96%) | $114.96 | $105.29 | 379.30 K | $1.78 B |
| 06/23/2026 | $109.39 | $111.73 (2.14%) | $112.58 | $104.65 | 378.87 K | $1.85 B |
| 06/22/2026 | $114.56 | $113.11 (-1.27%) | $119.07 | $111.71 | 177.30 K | $1.88 B |
| 06/18/2026 | $105.00 | $113.80 (8.38%) | $114.41 | $102.32 | 417.11 K | $1.89 B |
| 06/17/2026 | $113.55 | $104.67 (-7.82%) | $115.63 | $104.29 | 288.01 K | $1.74 B |
| 06/16/2026 | $114.28 | $113.27 (-0.88%) | $114.28 | $108.19 | 277.72 K | $1.88 B |
| 06/15/2026 | $113.86 | $114.34 (0.42%) | $115.99 | $103.00 | 312.32 K | $1.90 B |
| 06/12/2026 | $116.20 | $112.91 (-2.83%) | $118.25 | $108.74 | 288.85 K | $1.87 B |
| 06/11/2026 | $104.85 | $116.16 (10.79%) | $116.99 | $101.98 | 211.30 K | $1.93 B |
| 06/10/2026 | $102.16 | $101.70 (-0.45%) | $109.49 | $100.54 | 295.81 K | $1.69 B |
| 06/09/2026 | $95.65 | $102.16 (6.81%) | $104.55 | $94.25 | 235.02 K | $1.70 B |
| 06/08/2026 | $96.30 | $95.33 (-1.01%) | $101.76 | $93.77 | 253.50 K | $1.58 B |
| 06/05/2026 | $94.56 | $96.85 (2.42%) | $99.14 | $91.17 | 215.20 K | $1.61 B |
| 06/04/2026 | $83.86 | $95.23 (13.56%) | $98.53 | $83.30 | 305.04 K | $1.58 B |
| 06/03/2026 | $85.81 | $82.70 (-3.62%) | $86.60 | $80.00 | 252.93 K | $1.37 B |
| 06/02/2026 | $91.87 | $86.75 (-5.57%) | $91.87 | $84.34 | 299.43 K | $1.44 B |
| 06/01/2026 | $92.11 | $92.54 (0.47%) | $92.69 | $88.07 | 190.10 K | $1.54 B |
| 05/29/2026 | $91.46 | $92.28 (0.9%) | $93.90 | $88.00 | 240.52 K | $1.53 B |
| 05/28/2026 | $89.44 | $90.37 (1.04%) | $94.71 | $88.59 | 181.33 K | $1.50 B |
| 05/27/2026 | $86.00 | $90.23 (4.92%) | $91.85 | $81.72 | 353.20 K | $1.50 B |
| 05/26/2026 | $88.47 | $85.27 (-3.62%) | $89.00 | $81.87 | 298.06 K | $1.42 B |
| 05/22/2026 | $81.80 | $86.39 (5.61%) | $87.02 | $74.55 | 336.33 K | $1.43 B |
| 05/21/2026 | $83.36 | $80.57 (-3.35%) | $86.00 | $78.57 | 310.80 K | $1.34 B |
| 05/20/2026 | $87.64 | $80.94 (-7.64%) | $89.65 | $78.68 | 444.26 K | $1.34 B |
| 05/19/2026 | $87.89 | $88.20 (0.35%) | $89.37 | $84.04 | 194.23 K | $1.46 B |
| 05/18/2026 | $80.36 | $86.80 (8.01%) | $90.48 | $78.33 | 399.55 K | $1.44 B |
| 05/15/2026 | $78.67 | $81.73 (3.89%) | $84.90 | $73.10 | 443.98 K | $1.36 B |
| 05/14/2026 | $72.01 | $78.49 (9%) | $79.66 | $70.71 | 442.55 K | $1.30 B |
| 05/13/2026 | $68.30 | $72.01 (5.43%) | $74.69 | $67.11 | 542.73 K | $1.20 B |
| 05/12/2026 | $59.16 | $69.54 (17.55%) | $72.39 | $57.47 | 671.08 K | $1.15 B |
| 05/11/2026 | $55.24 | $59.61 (7.91%) | $60.00 | $52.13 | 703.92 K | $989.47 M |
| 05/08/2026 | $61.39 | $54.23 (-11.66%) | $61.39 | $51.61 | 860.50 K | $900.16 M |
| 05/07/2026 | $43.59 | $60.66 (39.16%) | $63.87 | $41.76 | 3.89 M | $1.01 B |
| 05/06/2026 | $27.14 | $27.85 (2.62%) | $29.25 | $26.55 | 342.72 K | $462.28 M |
| 05/05/2026 | $27.00 | $26.74 (-0.96%) | $27.32 | $25.50 | 217.30 K | $443.86 M |
| 05/04/2026 | $27.58 | $26.94 (-2.32%) | $28.50 | $25.40 | 346.10 K | $447.18 M |
| 05/01/2026 | $28.74 | $29.58 (2.92%) | $29.78 | $26.89 | 340.52 K | $491.00 M |
| 04/30/2026 | $28.04 | $27.95 (-0.32%) | $28.13 | $26.28 | 496.90 K | $463.94 M |
| 04/29/2026 | $27.69 | $27.89 (0.72%) | $28.07 | $25.06 | 513.63 K | $462.95 M |
| 04/28/2026 | $24.77 | $27.90 (12.64%) | $29.19 | $24.65 | 343.49 K | $463.11 M |
| 04/27/2026 | $26.28 | $25.32 (-3.65%) | $26.49 | $24.24 | 318.80 K | $420.29 M |
| 04/24/2026 | $26.31 | $26.21 (-0.38%) | $26.85 | $24.70 | 281.95 K | $435.06 M |
| 04/23/2026 | $27.31 | $26.32 (-3.63%) | $27.34 | $24.02 | 369.73 K | $436.89 M |
| 04/22/2026 | $25.00 | $28.32 (13.28%) | $29.34 | $25.00 | 400.03 K | $470.08 M |
| 04/21/2026 | $28.83 | $24.48 (-15.09%) | $30.19 | $23.14 | 550.80 K | $406.34 M |
| 04/20/2026 | $29.00 | $28.30 (-2.41%) | $32.36 | $26.55 | 627.55 K | $469.75 M |
| 04/17/2026 | $31.58 | $30.05 (-4.84%) | $32.00 | $28.00 | 431.40 K | $498.80 M |
| 04/16/2026 | $26.45 | $30.94 (16.98%) | $30.98 | $26.45 | 372.06 K | $513.57 M |
| 04/15/2026 | $22.31 | $26.88 (20.48%) | $27.00 | $21.89 | 329.92 K | $446.18 M |
| 04/14/2026 | $22.04 | $22.68 (2.9%) | $23.30 | $21.31 | 313.05 K | $376.47 M |
| 04/13/2026 | $18.83 | $21.63 (14.87%) | $21.91 | $18.71 | 398.26 K | $359.04 M |
| 04/10/2026 | $19.84 | $19.02 (-4.13%) | $20.77 | $18.45 | 338.93 K | $315.71 M |
| 04/09/2026 | $18.38 | $19.84 (7.94%) | $20.12 | $16.54 | 429.47 K | $329.32 M |
| 04/08/2026 | $17.30 | $18.47 (6.76%) | $18.85 | $16.55 | 415.12 K | $306.58 M |
| 04/07/2026 | $13.99 | $16.59 (18.58%) | $16.93 | $13.86 | 609.30 K | $275.38 M |
| 04/06/2026 | $10.74 | $13.96 (29.98%) | $14.28 | $10.42 | 633.63 K | $231.72 M |
| 04/02/2026 | $9.32 | $10.74 (15.24%) | $10.86 | $9.19 | 415.50 K | $178.27 M |
| 04/01/2026 | $7.80 | $9.75 (25%) | $9.80 | $7.66 | 506.00 K | $161.84 M |
| 03/31/2026 | $7.91 | $7.91 (0%) | $8.46 | $7.48 | 406.19 K | $131.30 M |
| 03/30/2026 | $9.85 | $8.04 (-18.38%) | $10.23 | $7.60 | 330.03 K | $133.46 M |
| 03/27/2026 | $9.70 | $9.90 (2.06%) | $10.25 | $9.38 | 146.46 K | $164.33 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.
