Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
8.98
-0.11 (-1.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.03 | 9.06 | 8.64 | 8.98 | 8.98 | -1.21% | 1,960,790 |
| 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 |
| Mar 11, 2025 | 9.23 | 9.57 | 8.98 | 9.39 | 9.39 | 3.19% | 2,725,301 |
| Mar 10, 2025 | 9.49 | 9.75 | 8.87 | 9.10 | 9.10 | 1.22% | 4,265,723 |
| Mar 7, 2025 | 9.33 | 9.49 | 8.83 | 8.99 | 8.99 | -3.44% | 2,533,320 |
| Mar 6, 2025 | 8.81 | 9.39 | 8.66 | 9.31 | 9.31 | 6.52% | 3,133,223 |
| Mar 5, 2025 | 8.60 | 8.88 | 8.35 | 8.74 | 8.74 | 2.22% | 3,355,836 |
| Mar 4, 2025 | 8.60 | 8.84 | 8.47 | 8.55 | 8.55 | -2.51% | 2,275,912 |
| Mar 3, 2025 | 9.06 | 9.15 | 8.73 | 8.77 | 8.77 | -2.45% | 4,730,600 |
| Feb 28, 2025 | 8.58 | 9.02 | 8.50 | 8.99 | 8.99 | 3.57% | 4,837,368 |
| Feb 27, 2025 | 9.32 | 9.43 | 8.40 | 8.68 | 8.68 | -8.15% | 7,471,377 |
| Feb 26, 2025 | 10.43 | 10.45 | 9.40 | 9.45 | 9.45 | -9.74% | 2,927,264 |
| Feb 25, 2025 | 10.24 | 10.60 | 10.06 | 10.47 | 10.47 | 2.85% | 2,720,051 |
| Feb 24, 2025 | 10.44 | 10.73 | 10.18 | 10.18 | 10.18 | -2.40% | 2,520,062 |
| Feb 21, 2025 | 10.69 | 11.03 | 10.34 | 10.43 | 10.43 | -2.61% | 5,302,596 |
| Feb 20, 2025 | 10.52 | 10.80 | 10.43 | 10.71 | 10.71 | 1.81% | 2,630,056 |
| Feb 19, 2025 | 10.00 | 10.64 | 9.75 | 10.52 | 10.52 | 3.95% | 2,546,425 |
| Feb 18, 2025 | 10.06 | 10.33 | 9.98 | 10.12 | 10.12 | 1.00% | 3,065,040 |
| Feb 14, 2025 | 10.02 | 10.31 | 9.89 | 10.02 | 10.02 | 0.50% | 1,765,820 |
| Feb 13, 2025 | 9.64 | 9.99 | 9.49 | 9.97 | 9.97 | 3.85% | 1,328,391 |