Evolent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	9.66	9.90	9.45	9.60	9.60	-2.64%	1,539,781
Feb 11, 2025	9.71	9.96	9.55	9.86	9.86	-0.80%	1,535,148
Feb 10, 2025	9.90	10.04	9.69	9.94	9.94	0.91%	1,702,728
Feb 7, 2025	9.86	9.92	9.56	9.85	9.85	0.61%	2,613,316
Feb 6, 2025	10.37	10.50	9.74	9.79	9.79	-5.59%	2,046,053
Feb 5, 2025	10.26	10.54	10.16	10.37	10.37	1.17%	2,054,236
Feb 4, 2025	10.08	10.44	10.08	10.25	10.25	0.39%	912,033
Feb 3, 2025	10.01	10.40	9.75	10.21	10.21	-2.30%	1,480,538
Jan 31, 2025	10.57	10.65	10.41	10.45	10.45	-1.23%	1,782,894
Jan 30, 2025	10.45	10.66	10.36	10.58	10.58	1.63%	1,127,854
Jan 29, 2025	10.34	10.58	10.10	10.41	10.41	-0.10%	1,747,241
Jan 28, 2025	10.04	10.69	9.82	10.42	10.42	4.41%	1,872,976
Jan 27, 2025	10.28	10.44	9.80	9.98	9.98	-1.19%	1,608,403
Jan 24, 2025	9.97	10.43	9.94	10.10	10.10	-0.79%	1,595,608
Jan 23, 2025	10.04	10.19	9.87	10.18	10.18	1.80%	1,700,874
Jan 22, 2025	10.10	10.14	9.74	10.00	10.00	-1.67%	2,727,087
Jan 21, 2025	10.04	10.27	9.91	10.17	10.17	1.70%	3,163,694
Jan 17, 2025	10.30	10.47	9.96	10.00	10.00	-1.57%	2,709,259
Jan 16, 2025	9.96	10.53	9.88	10.16	10.16	1.91%	3,993,717
Jan 15, 2025	11.40	11.50	9.93	9.97	9.97	-10.82%	6,958,929
Jan 14, 2025	12.70	12.78	11.13	11.18	11.18	-9.77%	3,825,864
Jan 13, 2025	12.40	12.61	12.06	12.39	12.39	-1.20%	1,454,579
Jan 10, 2025	12.41	12.98	12.08	12.54	12.54	-0.48%	2,124,453
Jan 8, 2025	11.89	12.61	11.56	12.60	12.60	5.35%	2,186,723
Jan 7, 2025	12.06	12.38	11.82	11.96	11.96	-0.33%	1,732,713
Jan 6, 2025	12.00	12.27	11.93	12.00	12.00	1.01%	1,063,338
Jan 3, 2025	11.49	11.89	11.25	11.88	11.88	3.39%	1,348,281
Jan 2, 2025	11.56	11.75	11.46	11.49	11.49	2.13%	1,013,052
Dec 31, 2024	11.14	11.33	10.94	11.25	11.25	2.46%	1,603,900
Dec 30, 2024	11.05	11.09	10.79	10.98	10.98	-1.35%	1,259,709
Dec 27, 2024	11.27	11.44	10.96	11.13	11.13	-1.85%	977,352
Dec 26, 2024	11.13	11.43	11.02	11.34	11.34	0.62%	910,185
Dec 24, 2024	11.20	11.32	11.04	11.27	11.27	-0.44%	664,150
Dec 23, 2024	11.30	11.52	11.07	11.32	11.32	-0.79%	1,582,516
Dec 20, 2024	11.06	11.52	10.96	11.41	11.41	2.06%	3,134,955
Dec 19, 2024	10.65	11.47	10.62	11.18	11.18	4.39%	3,385,838
Dec 18, 2024	10.97	11.20	10.53	10.71	10.71	-1.47%	3,685,784
Dec 17, 2024	11.00	11.16	10.70	10.87	10.87	-2.07%	2,324,509
Dec 16, 2024	11.28	11.53	11.04	11.10	11.10	-2.46%	2,147,698
Dec 13, 2024	11.44	11.88	11.12	11.38	11.38	-0.18%	2,314,854
Dec 12, 2024	11.85	11.88	11.30	11.40	11.40	-4.60%	2,548,544
Dec 11, 2024	11.44	12.01	11.30	11.95	11.95	4.55%	2,956,260
Dec 10, 2024	11.06	11.54	10.90	11.43	11.43	3.25%	4,011,687
Dec 9, 2024	11.25	11.40	11.00	11.07	11.07	-0.72%	1,606,125
Dec 6, 2024	11.39	11.49	10.82	11.15	11.15	-0.89%	2,375,507
Dec 5, 2024	11.51	11.64	11.10	11.25	11.25	-2.26%	2,345,304
Dec 4, 2024	11.53	11.73	11.38	11.51	11.51	-1.71%	6,137,503
Dec 3, 2024	12.68	12.80	11.69	11.71	11.71	-7.87%	2,474,292
Dec 2, 2024	12.95	12.98	12.62	12.71	12.71	-1.63%	2,012,906
Nov 29, 2024	13.01	13.21	12.84	12.92	12.92	-0.08%	1,102,713
Nov 27, 2024	13.14	13.62	12.83	12.93	12.93	-2.49%	2,297,364
Nov 26, 2024	12.08	13.44	12.05	13.26	13.26	8.60%	3,569,035
Nov 25, 2024	11.45	12.40	11.42	12.21	12.21	8.53%	3,031,258
Nov 22, 2024	11.61	11.80	11.18	11.25	11.25	-2.93%	1,967,747
Nov 21, 2024	11.23	11.69	11.17	11.59	11.59	2.48%	2,987,159
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