Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
9.50
-0.27 (-2.76%)
At close: Aug 5, 2025, 4:00 PM
9.50
0.00 (0.00%)
After-hours: Aug 5, 2025, 7:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.72 | 9.75 | 9.42 | 9.50 | 9.50 | -2.76% | 1,778,408 |
| Aug 4, 2025 | 9.98 | 9.99 | 9.63 | 9.77 | 9.77 | -2.10% | 1,595,409 |
| Aug 1, 2025 | 10.21 | 10.25 | 9.70 | 9.98 | 9.98 | -0.70% | 1,885,107 |
| Jul 31, 2025 | 9.80 | 10.30 | 9.61 | 10.05 | 10.05 | 1.52% | 2,129,058 |
| Jul 30, 2025 | 9.49 | 9.95 | 9.37 | 9.90 | 9.90 | 5.21% | 2,003,593 |
| Jul 29, 2025 | 9.50 | 9.72 | 9.33 | 9.41 | 9.41 | -2.49% | 1,447,822 |
| Jul 28, 2025 | 9.89 | 9.94 | 9.56 | 9.65 | 9.65 | -2.82% | 1,724,289 |
| Jul 25, 2025 | 9.45 | 9.94 | 9.38 | 9.93 | 9.93 | 6.20% | 2,234,692 |
| Jul 24, 2025 | 10.26 | 10.35 | 9.34 | 9.35 | 9.35 | -8.42% | 3,152,174 |
| Jul 23, 2025 | 9.83 | 10.31 | 9.63 | 10.21 | 10.21 | 4.50% | 4,727,362 |
| Jul 22, 2025 | 9.70 | 10.03 | 9.66 | 9.77 | 9.77 | 0.10% | 2,600,276 |
| Jul 21, 2025 | 9.64 | 9.98 | 9.55 | 9.76 | 9.76 | 2.41% | 2,553,631 |
| Jul 18, 2025 | 11.20 | 11.29 | 9.22 | 9.53 | 9.53 | -15.44% | 5,939,696 |
| Jul 17, 2025 | 11.71 | 11.81 | 11.23 | 11.27 | 11.27 | -1.49% | 2,020,064 |
| Jul 16, 2025 | 11.41 | 11.49 | 11.22 | 11.44 | 11.44 | 0.62% | 1,611,139 |
| Jul 15, 2025 | 11.42 | 11.63 | 11.28 | 11.37 | 11.37 | 0.09% | 1,595,898 |
| Jul 14, 2025 | 11.10 | 11.44 | 11.06 | 11.36 | 11.36 | 1.61% | 1,239,209 |
| Jul 11, 2025 | 11.03 | 11.23 | 10.86 | 11.18 | 11.18 | -0.45% | 1,112,557 |
| Jul 10, 2025 | 11.28 | 11.45 | 11.02 | 11.23 | 11.23 | -0.53% | 2,350,195 |
| Jul 9, 2025 | 11.93 | 12.02 | 11.15 | 11.29 | 11.29 | -4.16% | 2,664,416 |
| Jul 8, 2025 | 11.74 | 12.03 | 11.63 | 11.78 | 11.78 | 1.20% | 3,127,611 |
| Jul 7, 2025 | 11.69 | 12.07 | 11.54 | 11.64 | 11.64 | -1.27% | 4,349,473 |
| Jul 3, 2025 | 11.81 | 11.92 | 11.61 | 11.79 | 11.79 | 0.51% | 1,473,614 |
| Jul 2, 2025 | 11.21 | 11.73 | 10.89 | 11.73 | 11.73 | 0.86% | 4,962,428 |
| Jul 1, 2025 | 11.25 | 11.73 | 11.07 | 11.63 | 11.63 | 3.29% | 2,970,670 |
| Jun 30, 2025 | 11.25 | 11.40 | 11.13 | 11.26 | 11.26 | 0.90% | 2,908,403 |
| Jun 27, 2025 | 10.80 | 11.21 | 10.54 | 11.16 | 11.16 | 3.81% | 5,771,762 |
| Jun 26, 2025 | 10.76 | 10.90 | 10.65 | 10.75 | 10.75 | 0.37% | 1,762,761 |
| Jun 25, 2025 | 10.68 | 10.81 | 10.39 | 10.71 | 10.71 | 0.85% | 2,579,556 |
| Jun 24, 2025 | 10.50 | 10.65 | 10.24 | 10.62 | 10.62 | 1.14% | 3,653,031 |
| Jun 23, 2025 | 9.24 | 10.54 | 9.23 | 10.50 | 10.50 | 13.51% | 11,365,474 |
| Jun 20, 2025 | 8.89 | 9.67 | 8.81 | 9.25 | 9.25 | 6.94% | 7,949,958 |
| Jun 18, 2025 | 8.44 | 8.84 | 8.36 | 8.65 | 8.65 | 1.88% | 1,708,112 |
| Jun 17, 2025 | 8.07 | 8.63 | 8.07 | 8.49 | 8.49 | 3.79% | 1,959,685 |
| Jun 16, 2025 | 8.29 | 8.29 | 7.98 | 8.18 | 8.18 | -1.09% | 2,318,643 |
| Jun 13, 2025 | 8.34 | 8.51 | 8.24 | 8.27 | 8.27 | -2.13% | 812,955 |
| Jun 12, 2025 | 8.55 | 8.67 | 8.39 | 8.45 | 8.45 | -2.20% | 2,393,896 |
| Jun 11, 2025 | 9.00 | 9.04 | 8.51 | 8.64 | 8.64 | -3.68% | 1,247,450 |
| Jun 10, 2025 | 8.65 | 9.00 | 8.60 | 8.97 | 8.97 | 5.78% | 3,194,506 |
| Jun 9, 2025 | 8.46 | 8.63 | 8.33 | 8.48 | 8.48 | 1.80% | 1,181,476 |
| Jun 6, 2025 | 8.43 | 8.53 | 8.18 | 8.33 | 8.33 | 1.71% | 1,396,100 |
| Jun 5, 2025 | 8.12 | 8.30 | 8.08 | 8.19 | 8.19 | 0.99% | 1,138,940 |
| Jun 4, 2025 | 8.58 | 8.64 | 8.06 | 8.11 | 8.11 | -5.15% | 1,924,378 |
| Jun 3, 2025 | 7.59 | 8.59 | 7.52 | 8.55 | 8.55 | 12.95% | 2,403,882 |
| Jun 2, 2025 | 7.39 | 7.60 | 7.15 | 7.57 | 7.57 | 1.61% | 2,387,157 |
| May 30, 2025 | 7.31 | 7.57 | 7.25 | 7.45 | 7.45 | 1.09% | 1,653,591 |
| May 29, 2025 | 7.69 | 7.75 | 7.30 | 7.37 | 7.37 | -3.53% | 955,561 |
| May 28, 2025 | 7.66 | 7.78 | 7.56 | 7.64 | 7.64 | -0.78% | 1,327,830 |
| May 27, 2025 | 7.35 | 7.70 | 7.33 | 7.70 | 7.70 | 6.80% | 1,728,897 |
| May 23, 2025 | 7.19 | 7.35 | 7.06 | 7.21 | 7.21 | -2.04% | 2,212,439 |