Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
11.51
+0.20 (1.77%)
Nov 21, 2024, 2:29 PM EST - Market open
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.87 | 11.88 | 11.20 | 11.31 | 11.31 | -5.36% | 2,497,150 |
| Nov 19, 2024 | 12.16 | 12.37 | 11.91 | 11.95 | 11.95 | -3.24% | 3,396,125 |
| Nov 18, 2024 | 12.26 | 12.62 | 12.23 | 12.35 | 12.35 | -0.24% | 1,878,703 |
| Nov 15, 2024 | 12.81 | 12.81 | 12.18 | 12.38 | 12.38 | -2.29% | 3,124,667 |
| Nov 14, 2024 | 12.72 | 12.89 | 12.31 | 12.67 | 12.67 | -0.63% | 3,091,711 |
| Nov 13, 2024 | 14.53 | 14.53 | 12.37 | 12.75 | 12.75 | -11.70% | 4,747,689 |
| Nov 12, 2024 | 15.10 | 15.56 | 14.18 | 14.44 | 14.44 | -4.56% | 3,745,283 |
| Nov 11, 2024 | 13.71 | 15.24 | 13.46 | 15.13 | 15.13 | 13.25% | 8,473,999 |
| Nov 8, 2024 | 14.40 | 15.51 | 13.31 | 13.36 | 13.36 | -45.62% | 20,358,923 |
| Nov 7, 2024 | 24.75 | 25.06 | 24.26 | 24.57 | 24.57 | -0.81% | 2,632,148 |
| Nov 6, 2024 | 24.80 | 25.22 | 23.89 | 24.77 | 24.77 | 5.09% | 2,035,720 |
| Nov 5, 2024 | 23.13 | 23.81 | 23.13 | 23.57 | 23.57 | 0.90% | 1,032,582 |
| Nov 4, 2024 | 23.44 | 24.22 | 23.34 | 23.36 | 23.36 | -0.43% | 1,205,754 |
| Nov 1, 2024 | 23.55 | 23.78 | 23.20 | 23.46 | 23.46 | 0.47% | 1,009,619 |
| Oct 31, 2024 | 24.12 | 24.57 | 23.05 | 23.35 | 23.35 | -3.27% | 1,325,001 |
| Oct 30, 2024 | 22.90 | 24.40 | 22.90 | 24.14 | 24.14 | 3.74% | 1,730,877 |
| Oct 29, 2024 | 23.47 | 23.55 | 22.95 | 23.27 | 23.27 | -1.44% | 832,322 |
| Oct 28, 2024 | 24.17 | 24.24 | 23.59 | 23.61 | 23.61 | -1.71% | 1,450,086 |
| Oct 25, 2024 | 23.06 | 24.78 | 22.96 | 24.02 | 24.02 | 5.49% | 2,455,254 |
| Oct 24, 2024 | 23.01 | 23.92 | 22.74 | 22.77 | 22.77 | 1.65% | 2,244,699 |
| Oct 23, 2024 | 22.83 | 23.08 | 22.13 | 22.40 | 22.40 | -2.44% | 1,561,832 |
| Oct 22, 2024 | 23.30 | 23.54 | 22.63 | 22.96 | 22.96 | -0.99% | 1,601,548 |
| Oct 21, 2024 | 23.80 | 23.81 | 22.88 | 23.19 | 23.19 | -3.13% | 2,154,143 |
| Oct 18, 2024 | 24.96 | 25.25 | 23.81 | 23.94 | 23.94 | -4.09% | 2,357,770 |
| Oct 17, 2024 | 26.43 | 26.43 | 24.40 | 24.96 | 24.96 | -5.92% | 3,150,753 |
| Oct 16, 2024 | 26.56 | 26.90 | 26.15 | 26.53 | 26.53 | 0.53% | 946,443 |
| Oct 15, 2024 | 27.07 | 27.09 | 25.90 | 26.39 | 26.39 | -2.73% | 1,864,495 |
| Oct 14, 2024 | 27.27 | 27.39 | 26.72 | 27.13 | 27.13 | 0.26% | 460,098 |
| Oct 11, 2024 | 27.01 | 27.42 | 26.82 | 27.06 | 27.06 | 0.97% | 833,093 |
| Oct 10, 2024 | 26.03 | 27.01 | 26.03 | 26.80 | 26.80 | 2.02% | 1,065,302 |
| Oct 9, 2024 | 25.56 | 26.89 | 25.56 | 26.27 | 26.27 | 2.50% | 1,237,705 |
| Oct 8, 2024 | 26.08 | 26.20 | 25.42 | 25.63 | 25.63 | -0.97% | 1,310,737 |
| Oct 7, 2024 | 26.17 | 26.38 | 25.63 | 25.88 | 25.88 | -1.75% | 1,284,260 |
| Oct 4, 2024 | 26.25 | 27.28 | 26.00 | 26.34 | 26.34 | 0.73% | 1,530,785 |
| Oct 3, 2024 | 26.43 | 26.74 | 26.00 | 26.15 | 26.15 | -1.62% | 1,999,745 |
| Oct 2, 2024 | 26.82 | 26.89 | 25.76 | 26.58 | 26.58 | -1.74% | 2,483,289 |
| Oct 1, 2024 | 28.20 | 28.35 | 27.04 | 27.05 | 27.05 | -4.35% | 1,067,170 |
| Sep 30, 2024 | 29.21 | 29.25 | 28.17 | 28.28 | 28.28 | -3.48% | 1,960,593 |
| Sep 27, 2024 | 29.22 | 29.59 | 28.85 | 29.30 | 29.30 | 1.24% | 2,120,156 |
| Sep 26, 2024 | 28.20 | 28.99 | 27.81 | 28.94 | 28.94 | 4.48% | 1,880,887 |
| Sep 25, 2024 | 29.68 | 29.72 | 27.48 | 27.70 | 27.70 | -6.29% | 3,059,033 |
| Sep 24, 2024 | 29.95 | 30.33 | 29.56 | 29.56 | 29.56 | -1.40% | 1,633,024 |
| Sep 23, 2024 | 31.07 | 31.32 | 29.76 | 29.98 | 29.98 | -3.41% | 1,441,840 |
| Sep 20, 2024 | 31.37 | 31.37 | 30.12 | 31.04 | 31.04 | 0.75% | 2,767,872 |
| Sep 19, 2024 | 31.49 | 31.67 | 30.62 | 30.81 | 30.81 | -0.10% | 1,574,994 |
| Sep 18, 2024 | 30.49 | 31.39 | 30.33 | 30.84 | 30.84 | 0.98% | 1,209,304 |
| Sep 17, 2024 | 30.71 | 31.80 | 30.13 | 30.54 | 30.54 | 0.49% | 1,745,545 |
| Sep 16, 2024 | 30.30 | 30.51 | 29.93 | 30.39 | 30.39 | 0.93% | 2,081,091 |
| Sep 13, 2024 | 30.62 | 30.84 | 29.83 | 30.11 | 30.11 | -0.13% | 1,299,491 |
| Sep 12, 2024 | 30.17 | 30.51 | 29.52 | 30.15 | 30.15 | - | 935,456 |
| Sep 11, 2024 | 30.03 | 30.33 | 29.59 | 30.15 | 30.15 | -0.50% | 1,033,008 |
| Sep 10, 2024 | 30.33 | 30.46 | 29.82 | 30.30 | 30.30 | 0.13% | 742,417 |
| Sep 9, 2024 | 30.68 | 30.94 | 29.96 | 30.26 | 30.26 | -0.82% | 1,266,330 |
| Sep 6, 2024 | 30.52 | 31.10 | 30.05 | 30.51 | 30.51 | 0.53% | 1,459,383 |
| Sep 5, 2024 | 30.20 | 30.41 | 29.91 | 30.35 | 30.35 | 1.10% | 706,521 |
| Sep 4, 2024 | 31.05 | 31.29 | 29.60 | 30.02 | 30.02 | -3.22% | 1,245,501 |
| Sep 3, 2024 | 31.55 | 31.88 | 30.94 | 31.02 | 31.02 | -3.00% | 1,334,333 |
| Aug 30, 2024 | 31.99 | 32.35 | 31.46 | 31.98 | 31.98 | 0.38% | 1,158,637 |
| Aug 29, 2024 | 31.19 | 31.88 | 30.87 | 31.86 | 31.86 | 3.27% | 1,421,144 |
| Aug 28, 2024 | 31.62 | 31.90 | 30.85 | 30.85 | 30.85 | -2.80% | 1,501,871 |
| Aug 27, 2024 | 31.77 | 32.02 | 31.20 | 31.74 | 31.74 | 0.38% | 1,632,539 |
| Aug 26, 2024 | 33.14 | 33.63 | 31.31 | 31.62 | 31.62 | -4.09% | 3,049,633 |
| Aug 23, 2024 | 32.12 | 33.23 | 31.99 | 32.97 | 32.97 | 2.74% | 6,676,680 |
| Aug 22, 2024 | 28.25 | 33.48 | 27.89 | 32.09 | 32.09 | 14.16% | 14,615,665 |
| Aug 21, 2024 | 28.05 | 28.31 | 27.60 | 28.11 | 28.11 | 0.57% | 1,185,607 |
| Aug 20, 2024 | 27.80 | 28.87 | 27.56 | 27.95 | 27.95 | 0.87% | 1,704,615 |
| Aug 19, 2024 | 27.48 | 28.20 | 27.31 | 27.71 | 27.71 | 1.21% | 1,312,004 |
| Aug 16, 2024 | 27.07 | 27.84 | 27.01 | 27.38 | 27.38 | 0.70% | 2,986,097 |
| Aug 15, 2024 | 27.29 | 27.97 | 26.92 | 27.19 | 27.19 | 2.06% | 2,853,201 |
| Aug 14, 2024 | 26.32 | 27.02 | 25.99 | 26.64 | 26.64 | 1.49% | 3,508,822 |
| Aug 13, 2024 | 25.73 | 26.94 | 25.44 | 26.25 | 26.25 | 3.80% | 3,402,555 |
| Aug 12, 2024 | 26.10 | 26.40 | 24.99 | 25.29 | 25.29 | -4.20% | 4,254,061 |
| Aug 9, 2024 | 27.61 | 29.30 | 25.46 | 26.40 | 26.40 | 26.50% | 9,228,710 |
| Aug 8, 2024 | 20.38 | 21.17 | 20.15 | 20.87 | 20.87 | 2.15% | 1,837,059 |
| Aug 7, 2024 | 22.01 | 22.01 | 20.27 | 20.43 | 20.43 | -6.20% | 1,814,098 |
| Aug 6, 2024 | 21.07 | 21.96 | 20.57 | 21.78 | 21.78 | 3.57% | 1,865,238 |
| Aug 5, 2024 | 21.46 | 21.84 | 20.92 | 21.03 | 21.03 | -6.86% | 1,628,906 |
| Aug 2, 2024 | 21.61 | 22.70 | 21.37 | 22.58 | 22.58 | 0.62% | 1,614,671 |
| Aug 1, 2024 | 23.13 | 23.51 | 21.97 | 22.44 | 22.44 | -3.77% | 2,569,410 |
| Jul 31, 2024 | 23.61 | 24.00 | 23.09 | 23.32 | 23.32 | -1.64% | 1,835,874 |
| Jul 30, 2024 | 23.39 | 24.50 | 23.25 | 23.71 | 23.71 | 1.67% | 1,978,123 |
| Jul 29, 2024 | 23.66 | 24.12 | 23.30 | 23.32 | 23.32 | -1.44% | 1,917,223 |
| Jul 26, 2024 | 22.60 | 23.78 | 22.40 | 23.66 | 23.66 | 6.62% | 2,622,002 |
| Jul 25, 2024 | 21.27 | 23.24 | 21.14 | 22.19 | 22.19 | 4.33% | 3,740,652 |
| Jul 24, 2024 | 20.89 | 21.46 | 20.68 | 21.27 | 21.27 | 2.16% | 2,471,742 |
| Jul 23, 2024 | 19.80 | 20.85 | 19.58 | 20.82 | 20.82 | 5.47% | 2,328,219 |
| Jul 22, 2024 | 19.83 | 19.83 | 19.17 | 19.74 | 19.74 | 0.25% | 2,702,353 |
| Jul 19, 2024 | 20.15 | 20.33 | 19.43 | 19.69 | 19.69 | -2.19% | 1,109,271 |
| Jul 18, 2024 | 20.77 | 21.00 | 19.97 | 20.13 | 20.13 | -3.45% | 1,639,840 |
| Jul 17, 2024 | 21.52 | 21.87 | 20.71 | 20.85 | 20.85 | -4.01% | 2,477,631 |
| Jul 16, 2024 | 19.43 | 21.89 | 19.25 | 21.72 | 21.72 | 12.77% | 4,443,220 |
| Jul 15, 2024 | 19.71 | 19.86 | 19.17 | 19.26 | 19.26 | -2.18% | 1,337,816 |
| Jul 12, 2024 | 19.83 | 20.13 | 19.53 | 19.69 | 19.69 | 0.36% | 1,771,715 |
| Jul 11, 2024 | 19.55 | 20.20 | 19.33 | 19.62 | 19.62 | 2.67% | 3,964,012 |
| Jul 10, 2024 | 19.10 | 19.18 | 18.41 | 19.11 | 19.11 | - | 1,823,276 |
| Jul 9, 2024 | 19.55 | 19.77 | 18.94 | 19.11 | 19.11 | -2.40% | 1,290,599 |
| Jul 8, 2024 | 20.09 | 20.18 | 19.25 | 19.58 | 19.58 | -2.10% | 6,216,477 |
| Jul 5, 2024 | 19.65 | 20.09 | 19.52 | 20.00 | 20.00 | 1.32% | 1,749,447 |
| Jul 3, 2024 | 19.29 | 19.82 | 19.07 | 19.74 | 19.74 | 2.55% | 1,283,505 |
| Jul 2, 2024 | 18.46 | 19.52 | 18.31 | 19.25 | 19.25 | 4.56% | 3,290,263 |