Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
6.88
-0.20 (-2.82%)
Oct 30, 2025, 12:52 PM EDT - Market open
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.00 | 7.10 | 6.87 | 6.92 | - | -2.26% | 592,821 |
| Oct 29, 2025 | 7.40 | 7.50 | 7.07 | 7.08 | 7.08 | -4.45% | 2,337,597 |
| Oct 28, 2025 | 7.62 | 7.66 | 7.38 | 7.41 | 7.41 | -3.01% | 2,848,293 |
| Oct 27, 2025 | 7.79 | 7.88 | 7.62 | 7.64 | 7.64 | -2.18% | 1,960,745 |
| Oct 24, 2025 | 7.55 | 7.92 | 7.50 | 7.81 | 7.81 | 4.13% | 2,445,905 |
| Oct 23, 2025 | 8.06 | 8.08 | 7.44 | 7.50 | 7.50 | -7.18% | 3,572,182 |
| Oct 22, 2025 | 8.20 | 8.30 | 8.01 | 8.08 | 8.08 | -1.22% | 1,943,823 |
| Oct 21, 2025 | 7.86 | 8.18 | 7.73 | 8.18 | 8.18 | 5.41% | 1,266,899 |
| Oct 20, 2025 | 7.57 | 7.77 | 7.54 | 7.76 | 7.76 | 3.05% | 1,877,907 |
| Oct 17, 2025 | 7.68 | 7.74 | 7.42 | 7.53 | 7.53 | -3.46% | 1,531,551 |
| Oct 16, 2025 | 7.86 | 8.06 | 7.79 | 7.80 | 7.80 | -0.51% | 1,301,421 |
| Oct 15, 2025 | 7.67 | 7.91 | 7.59 | 7.84 | 7.84 | 1.69% | 3,346,321 |
| Oct 14, 2025 | 7.51 | 7.82 | 7.50 | 7.71 | 7.71 | 0.39% | 1,446,261 |
| Oct 13, 2025 | 8.03 | 8.08 | 7.67 | 7.68 | 7.68 | -3.27% | 1,628,810 |
| Oct 10, 2025 | 8.22 | 8.33 | 7.91 | 7.94 | 7.94 | -2.82% | 2,900,416 |
| Oct 9, 2025 | 8.05 | 8.18 | 8.00 | 8.17 | 8.17 | 1.49% | 1,695,260 |
| Oct 8, 2025 | 8.10 | 8.34 | 8.03 | 8.05 | 8.05 | -0.86% | 2,645,632 |
| Oct 7, 2025 | 8.30 | 8.46 | 7.87 | 8.12 | 8.12 | -1.58% | 2,432,171 |
| Oct 6, 2025 | 8.28 | 8.34 | 8.03 | 8.25 | 8.25 | 0.24% | 2,508,013 |
| Oct 3, 2025 | 7.88 | 8.23 | 7.85 | 8.23 | 8.23 | 4.31% | 3,331,147 |
| Oct 2, 2025 | 7.94 | 8.03 | 7.84 | 7.89 | 7.89 | -1.74% | 1,885,070 |
| Oct 1, 2025 | 8.51 | 8.59 | 7.92 | 8.03 | 8.03 | -5.08% | 4,141,810 |
| Sep 30, 2025 | 8.76 | 8.81 | 8.33 | 8.46 | 8.46 | -3.53% | 2,749,652 |
| Sep 29, 2025 | 8.86 | 8.98 | 8.72 | 8.77 | 8.77 | -2.01% | 3,161,161 |
| Sep 26, 2025 | 8.97 | 9.11 | 8.71 | 8.95 | 8.95 | 0.34% | 2,199,628 |
| Sep 25, 2025 | 9.62 | 9.62 | 8.91 | 8.92 | 8.92 | -7.18% | 3,070,588 |
| Sep 24, 2025 | 8.49 | 9.63 | 8.49 | 9.61 | 9.61 | 14.54% | 4,480,054 |
| Sep 23, 2025 | 8.56 | 8.71 | 8.32 | 8.39 | 8.39 | -2.33% | 3,315,411 |
| Sep 22, 2025 | 8.30 | 8.60 | 8.24 | 8.59 | 8.59 | 2.51% | 2,669,919 |
| Sep 19, 2025 | 8.75 | 8.76 | 8.35 | 8.38 | 8.38 | -4.12% | 3,961,013 |
| Sep 18, 2025 | 8.65 | 8.82 | 8.52 | 8.74 | 8.74 | 2.34% | 2,756,085 |
| Sep 17, 2025 | 8.64 | 8.84 | 8.43 | 8.54 | 8.54 | -1.16% | 6,557,469 |
| Sep 16, 2025 | 8.57 | 8.99 | 8.50 | 8.64 | 8.64 | 0.23% | 5,591,435 |
| Sep 15, 2025 | 9.00 | 9.09 | 8.52 | 8.62 | 8.62 | -4.43% | 3,769,768 |
| Sep 12, 2025 | 9.22 | 9.25 | 9.00 | 9.02 | 9.02 | -3.11% | 1,376,507 |
| Sep 11, 2025 | 9.20 | 9.38 | 9.12 | 9.31 | 9.31 | 1.31% | 1,983,197 |
| Sep 10, 2025 | 9.90 | 10.06 | 9.19 | 9.19 | 9.19 | -8.01% | 2,064,436 |
| Sep 9, 2025 | 9.82 | 10.08 | 9.69 | 9.99 | 9.99 | 3.31% | 1,941,279 |
| Sep 8, 2025 | 9.65 | 9.86 | 9.54 | 9.67 | 9.67 | 0.62% | 1,663,557 |
| Sep 5, 2025 | 9.46 | 9.85 | 9.43 | 9.61 | 9.61 | 1.26% | 2,016,991 |
| Sep 4, 2025 | 9.53 | 9.56 | 9.28 | 9.49 | 9.49 | -0.94% | 2,573,878 |
| Sep 3, 2025 | 9.57 | 9.80 | 9.37 | 9.58 | 9.58 | -0.31% | 1,504,470 |
| Sep 2, 2025 | 9.54 | 9.76 | 9.38 | 9.61 | 9.61 | -0.41% | 1,755,430 |
| Aug 29, 2025 | 9.65 | 9.84 | 9.48 | 9.65 | 9.65 | 0.10% | 1,367,209 |
| Aug 28, 2025 | 9.91 | 10.07 | 9.62 | 9.64 | 9.64 | 0.21% | 2,236,516 |
| Aug 27, 2025 | 9.25 | 9.99 | 9.11 | 9.62 | 9.62 | 3.78% | 6,651,870 |
| 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 |