Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
9.62
+0.35 (3.78%)
At close: Aug 27, 2025, 4:00 PM
9.76
+0.14 (1.46%)
After-hours: Aug 27, 2025, 7:53 PM EDT
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.25 | 9.99 | 9.11 | 9.62 | 9.62 | 3.78% | 6,650,638 |
| Aug 26, 2025 | 9.70 | 9.90 | 9.26 | 9.27 | 9.27 | -4.43% | 4,925,337 |
| Aug 25, 2025 | 9.63 | 9.71 | 9.37 | 9.70 | 9.70 | 1.04% | 3,000,105 |
| Aug 22, 2025 | 8.94 | 9.72 | 8.80 | 9.60 | 9.60 | 9.46% | 5,494,217 |
| Aug 21, 2025 | 8.92 | 8.95 | 8.57 | 8.77 | 8.77 | -2.12% | 3,500,559 |
| Aug 20, 2025 | 8.91 | 9.08 | 8.72 | 8.96 | 8.96 | -0.44% | 2,155,481 |
| Aug 19, 2025 | 9.08 | 9.63 | 8.99 | 9.00 | 9.00 | -0.22% | 13,775,686 |
| Aug 18, 2025 | 9.38 | 9.52 | 8.93 | 9.02 | 9.02 | -3.01% | 1,436,259 |
| Aug 15, 2025 | 8.98 | 9.34 | 8.82 | 9.30 | 9.30 | 5.44% | 2,031,100 |
| Aug 14, 2025 | 8.87 | 9.21 | 8.62 | 8.82 | 8.82 | -1.67% | 2,109,436 |
| Aug 13, 2025 | 8.79 | 9.51 | 8.75 | 8.97 | 8.97 | 1.93% | 8,179,582 |
| Aug 12, 2025 | 9.25 | 9.52 | 8.80 | 8.80 | 8.80 | -4.56% | 2,094,496 |
| Aug 11, 2025 | 9.18 | 9.81 | 8.91 | 9.22 | 9.22 | 2.44% | 2,445,271 |
| Aug 8, 2025 | 8.39 | 9.03 | 8.26 | 9.00 | 9.00 | -7.12% | 6,353,495 |
| Aug 7, 2025 | 9.64 | 9.72 | 9.40 | 9.69 | 9.69 | 2.98% | 2,262,672 |
| Aug 6, 2025 | 9.41 | 9.52 | 9.14 | 9.41 | 9.41 | -0.95% | 2,055,654 |
| Aug 5, 2025 | 9.72 | 9.75 | 9.42 | 9.50 | 9.50 | -2.76% | 1,778,426 |
| Aug 4, 2025 | 9.98 | 9.99 | 9.63 | 9.77 | 9.77 | -2.10% | 1,595,409 |
| Aug 1, 2025 | 10.21 | 10.25 | 9.70 | 9.98 | 9.98 | -0.70% | 1,885,107 |
| Jul 31, 2025 | 9.80 | 10.30 | 9.61 | 10.05 | 10.05 | 1.52% | 2,129,058 |
| Jul 30, 2025 | 9.49 | 9.95 | 9.37 | 9.90 | 9.90 | 5.21% | 2,003,593 |
| Jul 29, 2025 | 9.50 | 9.72 | 9.33 | 9.41 | 9.41 | -2.49% | 1,447,822 |
| Jul 28, 2025 | 9.89 | 9.94 | 9.56 | 9.65 | 9.65 | -2.82% | 1,724,289 |
| Jul 25, 2025 | 9.45 | 9.94 | 9.38 | 9.93 | 9.93 | 6.20% | 2,234,692 |
| Jul 24, 2025 | 10.26 | 10.35 | 9.34 | 9.35 | 9.35 | -8.42% | 3,152,174 |
| Jul 23, 2025 | 9.83 | 10.31 | 9.63 | 10.21 | 10.21 | 4.50% | 4,727,362 |
| Jul 22, 2025 | 9.70 | 10.03 | 9.66 | 9.77 | 9.77 | 0.10% | 2,600,276 |
| Jul 21, 2025 | 9.64 | 9.98 | 9.55 | 9.76 | 9.76 | 2.41% | 2,553,631 |
| Jul 18, 2025 | 11.20 | 11.29 | 9.22 | 9.53 | 9.53 | -15.44% | 5,939,696 |
| Jul 17, 2025 | 11.71 | 11.81 | 11.23 | 11.27 | 11.27 | -1.49% | 2,020,064 |
| Jul 16, 2025 | 11.41 | 11.49 | 11.22 | 11.44 | 11.44 | 0.62% | 1,611,139 |
| Jul 15, 2025 | 11.42 | 11.63 | 11.28 | 11.37 | 11.37 | 0.09% | 1,595,898 |
| Jul 14, 2025 | 11.10 | 11.44 | 11.06 | 11.36 | 11.36 | 1.61% | 1,239,209 |
| Jul 11, 2025 | 11.03 | 11.23 | 10.86 | 11.18 | 11.18 | -0.45% | 1,112,557 |
| Jul 10, 2025 | 11.28 | 11.45 | 11.02 | 11.23 | 11.23 | -0.53% | 2,350,195 |
| Jul 9, 2025 | 11.93 | 12.02 | 11.15 | 11.29 | 11.29 | -4.16% | 2,664,416 |
| Jul 8, 2025 | 11.74 | 12.03 | 11.63 | 11.78 | 11.78 | 1.20% | 3,127,611 |
| Jul 7, 2025 | 11.69 | 12.07 | 11.54 | 11.64 | 11.64 | -1.27% | 4,349,473 |
| Jul 3, 2025 | 11.81 | 11.92 | 11.61 | 11.79 | 11.79 | 0.51% | 1,473,614 |
| Jul 2, 2025 | 11.21 | 11.73 | 10.89 | 11.73 | 11.73 | 0.86% | 4,962,428 |
| Jul 1, 2025 | 11.25 | 11.73 | 11.07 | 11.63 | 11.63 | 3.29% | 2,970,670 |
| Jun 30, 2025 | 11.25 | 11.40 | 11.13 | 11.26 | 11.26 | 0.90% | 2,908,403 |
| Jun 27, 2025 | 10.80 | 11.21 | 10.54 | 11.16 | 11.16 | 3.81% | 5,771,762 |
| Jun 26, 2025 | 10.76 | 10.90 | 10.65 | 10.75 | 10.75 | 0.37% | 1,762,761 |
| Jun 25, 2025 | 10.68 | 10.81 | 10.39 | 10.71 | 10.71 | 0.85% | 2,579,556 |
| Jun 24, 2025 | 10.50 | 10.65 | 10.24 | 10.62 | 10.62 | 1.14% | 3,653,031 |
| Jun 23, 2025 | 9.24 | 10.54 | 9.23 | 10.50 | 10.50 | 13.51% | 11,365,474 |
| Jun 20, 2025 | 8.89 | 9.67 | 8.81 | 9.25 | 9.25 | 6.94% | 7,949,958 |
| Jun 18, 2025 | 8.44 | 8.84 | 8.36 | 8.65 | 8.65 | 1.88% | 1,708,112 |
| Jun 17, 2025 | 8.07 | 8.63 | 8.07 | 8.49 | 8.49 | 3.79% | 1,959,685 |