Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
11.41
+0.23 (2.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

Evolent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.0611.5210.9611.4111.412.06%3,134,955
Dec 19, 202410.6511.4710.6211.1811.184.39%3,385,838
Dec 18, 202410.9711.2010.5310.7110.71-1.47%3,685,784
Dec 17, 202411.0011.1610.7010.8710.87-2.07%2,324,509
Dec 16, 202411.2811.5311.0411.1011.10-2.46%2,147,698
Dec 13, 202411.4411.8811.1211.3811.38-0.18%2,314,854
Dec 12, 202411.8511.8811.3011.4011.40-4.60%2,548,544
Dec 11, 202411.4412.0111.3011.9511.954.55%2,956,260
Dec 10, 202411.0611.5410.9011.4311.433.25%4,011,687
Dec 9, 202411.2511.4011.0011.0711.07-0.72%1,606,125
Dec 6, 202411.3911.4910.8211.1511.15-0.89%2,375,507
Dec 5, 202411.5111.6411.1011.2511.25-2.26%2,345,304
Dec 4, 202411.5311.7311.3811.5111.51-1.71%6,137,503
Dec 3, 202412.6812.8011.6911.7111.71-7.87%2,474,292
Dec 2, 202412.9512.9812.6212.7112.71-1.63%2,012,906
Nov 29, 202413.0113.2112.8412.9212.92-0.08%1,102,713
Nov 27, 202413.1413.6212.8312.9312.93-2.49%2,297,364
Nov 26, 202412.0813.4412.0513.2613.268.60%3,569,035
Nov 25, 202411.4512.4011.4212.2112.218.53%3,031,258
Nov 22, 202411.6111.8011.1811.2511.25-2.93%1,967,747
Nov 21, 202411.2311.6911.1711.5911.592.48%2,987,159
Nov 20, 202411.8711.8811.2011.3111.31-5.36%2,497,150
Nov 19, 202412.1612.3711.9111.9511.95-3.24%3,396,125
Nov 18, 202412.2612.6212.2312.3512.35-0.24%1,878,703
Nov 15, 202412.8112.8112.1812.3812.38-2.29%3,124,667
Nov 14, 202412.7212.8912.3112.6712.67-0.63%3,091,711
Nov 13, 202414.5314.5312.3712.7512.75-11.70%4,747,689
Nov 12, 202415.1015.5614.1814.4414.44-4.56%3,745,283
Nov 11, 202413.7115.2413.4615.1315.1313.25%8,473,999
Nov 8, 202414.4015.5113.3113.3613.36-45.62%20,358,923
Nov 7, 202424.7525.0624.2624.5724.57-0.81%2,632,148
Nov 6, 202424.8025.2223.8924.7724.775.09%2,035,720
Nov 5, 202423.1323.8123.1323.5723.570.90%1,032,582
Nov 4, 202423.4424.2223.3423.3623.36-0.43%1,205,754
Nov 1, 202423.5523.7823.2023.4623.460.47%1,009,619
Oct 31, 202424.1224.5723.0523.3523.35-3.27%1,325,001
Oct 30, 202422.9024.4022.9024.1424.143.74%1,730,877
Oct 29, 202423.4723.5522.9523.2723.27-1.44%832,322
Oct 28, 202424.1724.2423.5923.6123.61-1.71%1,450,086
Oct 25, 202423.0624.7822.9624.0224.025.49%2,455,254
Oct 24, 202423.0123.9222.7422.7722.771.65%2,244,699
Oct 23, 202422.8323.0822.1322.4022.40-2.44%1,561,832
Oct 22, 202423.3023.5422.6322.9622.96-0.99%1,601,548
Oct 21, 202423.8023.8122.8823.1923.19-3.13%2,154,143
Oct 18, 202424.9625.2523.8123.9423.94-4.09%2,357,770
Oct 17, 202426.4326.4324.4024.9624.96-5.92%3,150,753
Oct 16, 202426.5626.9026.1526.5326.530.53%946,443
Oct 15, 202427.0727.0925.9026.3926.39-2.73%1,864,495
Oct 14, 202427.2727.3926.7227.1327.130.26%460,098
Oct 11, 202427.0127.4226.8227.0627.060.97%833,093
Oct 10, 202426.0327.0126.0326.8026.802.02%1,065,302
Oct 9, 202425.5626.8925.5626.2726.272.50%1,237,705
Oct 8, 202426.0826.2025.4225.6325.63-0.97%1,310,737
Oct 7, 202426.1726.3825.6325.8825.88-1.75%1,284,260
Oct 4, 202426.2527.2826.0026.3426.340.73%1,530,785
Oct 3, 202426.4326.7426.0026.1526.15-1.62%1,999,745
Oct 2, 202426.8226.8925.7626.5826.58-1.74%2,483,289
Oct 1, 202428.2028.3527.0427.0527.05-4.35%1,067,170
Sep 30, 202429.2129.2528.1728.2828.28-3.48%1,960,593
Sep 27, 202429.2229.5928.8529.3029.301.24%2,120,156
Sep 26, 202428.2028.9927.8128.9428.944.48%1,880,887
Sep 25, 202429.6829.7227.4827.7027.70-6.29%3,059,033
Sep 24, 202429.9530.3329.5629.5629.56-1.40%1,633,024
Sep 23, 202431.0731.3229.7629.9829.98-3.41%1,441,840
Sep 20, 202431.3731.3730.1231.0431.040.75%2,767,872
Sep 19, 202431.4931.6730.6230.8130.81-0.10%1,574,994
Sep 18, 202430.4931.3930.3330.8430.840.98%1,209,304
Sep 17, 202430.7131.8030.1330.5430.540.49%1,745,545
Sep 16, 202430.3030.5129.9330.3930.390.93%2,081,091
Sep 13, 202430.6230.8429.8330.1130.11-0.13%1,299,491
Sep 12, 202430.1730.5129.5230.1530.15-935,456
Sep 11, 202430.0330.3329.5930.1530.15-0.50%1,033,008
Sep 10, 202430.3330.4629.8230.3030.300.13%742,417
Sep 9, 202430.6830.9429.9630.2630.26-0.82%1,266,330
Sep 6, 202430.5231.1030.0530.5130.510.53%1,459,383
Sep 5, 202430.2030.4129.9130.3530.351.10%706,521
Sep 4, 202431.0531.2929.6030.0230.02-3.22%1,245,501
Sep 3, 202431.5531.8830.9431.0231.02-3.00%1,334,333
Aug 30, 202431.9932.3531.4631.9831.980.38%1,158,637
Aug 29, 202431.1931.8830.8731.8631.863.27%1,421,144
Aug 28, 202431.6231.9030.8530.8530.85-2.80%1,501,871
Aug 27, 202431.7732.0231.2031.7431.740.38%1,632,539
Aug 26, 202433.1433.6331.3131.6231.62-4.09%3,049,633
Aug 23, 202432.1233.2331.9932.9732.972.74%6,676,680
Aug 22, 202428.2533.4827.8932.0932.0914.16%14,615,665
Aug 21, 202428.0528.3127.6028.1128.110.57%1,185,607
Aug 20, 202427.8028.8727.5627.9527.950.87%1,704,615
Aug 19, 202427.4828.2027.3127.7127.711.21%1,312,004
Aug 16, 202427.0727.8427.0127.3827.380.70%2,986,097
Aug 15, 202427.2927.9726.9227.1927.192.06%2,853,201
Aug 14, 202426.3227.0225.9926.6426.641.49%3,508,822
Aug 13, 202425.7326.9425.4426.2526.253.80%3,402,555
Aug 12, 202426.1026.4024.9925.2925.29-4.20%4,254,061
Aug 9, 202427.6129.3025.4626.4026.4026.50%9,228,710
Aug 8, 202420.3821.1720.1520.8720.872.15%1,837,059
Aug 7, 202422.0122.0120.2720.4320.43-6.20%1,814,098
Aug 6, 202421.0721.9620.5721.7821.783.57%1,865,238
Aug 5, 202421.4621.8420.9221.0321.03-6.86%1,628,906
Aug 2, 202421.6122.7021.3722.5822.580.62%1,614,671
Aug 1, 202423.1323.5121.9722.4422.44-3.77%2,569,410