Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
24.14
+0.87 (3.74%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Evolent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202423.6124.0023.0923.3223.32-1.64%1,835,874
Jul 30, 202423.3924.5023.2523.7123.711.67%1,978,123
Jul 29, 202423.6624.1223.3023.3223.32-1.44%1,917,223
Jul 26, 202422.6023.7822.4023.6623.666.62%2,622,002
Jul 25, 202421.2723.2421.1422.1922.194.33%3,740,652
Jul 24, 202420.8921.4620.6821.2721.272.16%2,471,742
Jul 23, 202419.8020.8519.5820.8220.825.47%2,328,219
Jul 22, 202419.8319.8319.1719.7419.740.25%2,702,353
Jul 19, 202420.1520.3319.4319.6919.69-2.19%1,109,271
Jul 18, 202420.7721.0019.9720.1320.13-3.45%1,639,840
Jul 17, 202421.5221.8720.7120.8520.85-4.01%2,477,631
Jul 16, 202419.4321.8919.2521.7221.7212.77%4,443,220
Jul 15, 202419.7119.8619.1719.2619.26-2.18%1,337,816
Jul 12, 202419.8320.1319.5319.6919.690.36%1,771,715
Jul 11, 202419.5520.2019.3319.6219.622.67%3,964,012
Jul 10, 202419.1019.1818.4119.1119.11-1,823,276
Jul 9, 202419.5519.7718.9419.1119.11-2.40%1,290,599
Jul 8, 202420.0920.1819.2519.5819.58-2.10%6,216,477
Jul 5, 202419.6520.0919.5220.0020.001.32%1,749,447
Jul 3, 202419.2919.8219.0719.7419.742.55%1,283,505
Jul 2, 202418.4619.5218.3119.2519.254.56%3,290,263
Jul 1, 202419.2719.4917.9818.4118.41-3.71%2,353,868
Jun 28, 202420.2520.2518.8619.1219.12-4.69%5,106,299
Jun 27, 202420.7020.9419.7420.0620.06-3.51%2,309,519
Jun 26, 202420.7720.8620.2620.7920.79-0.29%1,892,928
Jun 25, 202421.9922.1320.7820.8520.85-5.40%2,079,740
Jun 24, 202422.4622.5422.0022.0422.04-2.04%1,152,668
Jun 21, 202422.0322.6521.9722.5022.502.13%1,640,684
Jun 20, 202422.0022.4221.9122.0322.03-0.18%713,052
Jun 18, 202421.5722.4021.3022.0722.071.85%1,129,368
Jun 17, 202421.4821.8021.3821.6721.67-849,233
Jun 14, 202422.1622.2021.5621.6721.67-3.30%1,298,727
Jun 13, 202423.2423.3922.2422.4122.41-3.36%1,613,327
Jun 12, 202423.6524.2523.0123.1923.190.74%1,493,391
Jun 11, 202423.6223.6222.7223.0223.02-2.95%1,689,779
Jun 10, 202423.2724.0423.2223.7223.721.02%1,285,287