Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
8.00
-0.77 (-8.78%)
At close: May 21, 2025, 4:00 PM
8.11
+0.11 (1.37%)
Pre-market: May 22, 2025, 7:37 AM EDT
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 8.63 | 8.75 | 8.00 | 8.00 | 8.00 | -8.78% | 2,155,299 |
| May 20, 2025 | 8.65 | 8.85 | 8.55 | 8.77 | 8.77 | 1.74% | 2,665,840 |
| May 19, 2025 | 8.69 | 8.77 | 8.57 | 8.62 | 8.62 | -2.38% | 968,291 |
| May 16, 2025 | 8.81 | 8.85 | 8.53 | 8.83 | 8.83 | 0.11% | 1,799,887 |
| May 15, 2025 | 8.91 | 8.97 | 8.61 | 8.82 | 8.82 | -1.34% | 1,481,290 |
| May 14, 2025 | 9.35 | 9.46 | 8.84 | 8.94 | 8.94 | -3.56% | 2,290,330 |
| May 13, 2025 | 9.22 | 9.52 | 9.10 | 9.27 | 9.27 | -0.43% | 3,827,099 |
| May 12, 2025 | 9.28 | 9.34 | 8.83 | 9.31 | 9.31 | 2.87% | 5,271,573 |
| May 9, 2025 | 11.20 | 11.56 | 9.05 | 9.05 | 9.05 | -16.05% | 5,423,221 |
| May 8, 2025 | 10.48 | 10.97 | 10.46 | 10.78 | 10.78 | 3.16% | 2,600,909 |
| May 7, 2025 | 10.44 | 10.60 | 10.36 | 10.45 | 10.45 | 0.97% | 1,288,998 |
| May 6, 2025 | 10.49 | 10.56 | 10.27 | 10.35 | 10.35 | -1.99% | 1,556,662 |
| May 5, 2025 | 10.61 | 10.69 | 10.33 | 10.56 | 10.56 | -1.22% | 1,522,985 |
| May 2, 2025 | 10.09 | 10.95 | 9.98 | 10.69 | 10.69 | 7.44% | 1,747,326 |
| May 1, 2025 | 9.92 | 10.04 | 9.78 | 9.95 | 9.95 | 0.91% | 1,111,898 |
| Apr 30, 2025 | 10.08 | 10.09 | 9.72 | 9.86 | 9.86 | 0.20% | 1,596,880 |
| Apr 29, 2025 | 9.40 | 9.91 | 9.30 | 9.84 | 9.84 | 5.35% | 2,681,621 |
| Apr 28, 2025 | 9.04 | 9.66 | 9.04 | 9.34 | 9.34 | 4.01% | 2,812,722 |
| Apr 25, 2025 | 9.03 | 9.06 | 8.64 | 8.98 | 8.98 | -1.21% | 1,960,801 |
| Apr 24, 2025 | 9.02 | 9.15 | 8.91 | 9.09 | 9.09 | 1.22% | 1,013,129 |
| Apr 23, 2025 | 8.87 | 9.21 | 8.87 | 8.98 | 8.98 | 3.82% | 1,256,930 |
| Apr 22, 2025 | 8.53 | 8.78 | 8.49 | 8.65 | 8.65 | 2.00% | 3,531,878 |
| Apr 21, 2025 | 8.93 | 9.05 | 8.40 | 8.48 | 8.48 | -5.36% | 1,729,433 |
| Apr 17, 2025 | 9.16 | 9.22 | 8.64 | 8.96 | 8.96 | -2.93% | 2,978,007 |
| Apr 16, 2025 | 9.21 | 9.76 | 9.09 | 9.23 | 9.23 | -0.65% | 2,145,968 |
| Apr 15, 2025 | 9.80 | 9.85 | 9.27 | 9.29 | 9.29 | -5.11% | 2,094,698 |
| Apr 14, 2025 | 10.09 | 10.12 | 9.64 | 9.79 | 9.79 | -2.39% | 1,537,856 |
| Apr 11, 2025 | 9.94 | 10.11 | 9.67 | 10.03 | 10.03 | 1.42% | 2,006,917 |
| Apr 10, 2025 | 9.83 | 10.07 | 9.80 | 9.89 | 9.89 | -1.10% | 5,373,667 |
| Apr 9, 2025 | 9.38 | 10.22 | 9.31 | 10.00 | 10.00 | 4.71% | 3,140,758 |
| Apr 8, 2025 | 9.66 | 10.10 | 9.43 | 9.55 | 9.55 | 1.60% | 3,382,821 |
| Apr 7, 2025 | 9.57 | 10.03 | 9.26 | 9.40 | 9.40 | -5.91% | 2,971,376 |
| Apr 4, 2025 | 9.90 | 10.01 | 9.34 | 9.99 | 9.99 | -0.89% | 2,974,260 |
| Apr 3, 2025 | 9.74 | 10.21 | 9.57 | 10.08 | 10.08 | 0.10% | 3,705,515 |
| Apr 2, 2025 | 9.54 | 10.08 | 9.54 | 10.07 | 10.07 | 4.03% | 2,009,666 |
| Apr 1, 2025 | 9.45 | 9.85 | 9.33 | 9.68 | 9.68 | 2.22% | 1,492,718 |
| Mar 31, 2025 | 9.33 | 9.61 | 9.29 | 9.47 | 9.47 | -1.35% | 2,087,588 |
| Mar 28, 2025 | 9.50 | 9.68 | 9.38 | 9.60 | 9.60 | -0.31% | 1,440,112 |
| Mar 27, 2025 | 9.47 | 9.70 | 9.39 | 9.63 | 9.63 | 1.90% | 1,499,486 |
| Mar 26, 2025 | 9.28 | 9.64 | 9.28 | 9.45 | 9.45 | 1.29% | 2,040,819 |
| Mar 25, 2025 | 9.74 | 9.82 | 9.19 | 9.33 | 9.33 | -3.62% | 1,809,968 |
| Mar 24, 2025 | 9.63 | 9.78 | 9.57 | 9.68 | 9.68 | 1.04% | 1,430,162 |
| Mar 21, 2025 | 9.80 | 9.98 | 9.56 | 9.58 | 9.58 | -3.82% | 2,102,192 |
| Mar 20, 2025 | 9.98 | 10.12 | 9.70 | 9.96 | 9.96 | -1.29% | 1,682,200 |
| Mar 19, 2025 | 10.12 | 10.24 | 9.86 | 10.09 | 10.09 | -0.49% | 2,132,683 |
| Mar 18, 2025 | 9.95 | 10.23 | 9.86 | 10.14 | 10.14 | 1.50% | 1,065,883 |
| Mar 17, 2025 | 9.34 | 9.99 | 9.34 | 9.99 | 9.99 | 6.16% | 2,034,990 |
| Mar 14, 2025 | 9.65 | 9.80 | 9.40 | 9.41 | 9.41 | -1.36% | 5,867,527 |
| Mar 13, 2025 | 9.44 | 9.74 | 9.20 | 9.54 | 9.54 | 0.63% | 2,112,923 |
| Mar 12, 2025 | 9.39 | 9.75 | 9.22 | 9.48 | 9.48 | 0.96% | 2,897,131 |