Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
9.43
-0.18 (-1.82%)
Mar 31, 2025, 9:39 AM EDT - Market open

Evolent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20259.509.689.389.609.60-0.31%1,440,025
Mar 27, 20259.479.709.399.639.631.90%1,499,486
Mar 26, 20259.289.649.289.459.451.29%2,040,819
Mar 25, 20259.749.829.199.339.33-3.62%1,809,968
Mar 24, 20259.639.789.579.689.681.04%1,430,162
Mar 21, 20259.809.989.569.589.58-3.82%2,102,192
Mar 20, 20259.9810.129.709.969.96-1.29%1,682,200
Mar 19, 202510.1210.249.8610.0910.09-0.49%2,132,683
Mar 18, 20259.9510.239.8610.1410.141.50%1,065,883
Mar 17, 20259.349.999.349.999.996.16%2,034,990
Mar 14, 20259.659.809.409.419.41-1.36%5,867,527
Mar 13, 20259.449.749.209.549.540.63%2,112,923
Mar 12, 20259.399.759.229.489.480.96%2,897,131
Mar 11, 20259.239.578.989.399.393.19%2,725,301
Mar 10, 20259.499.758.879.109.101.22%4,265,723
Mar 7, 20259.339.498.838.998.99-3.44%2,533,320
Mar 6, 20258.819.398.669.319.316.52%3,133,223
Mar 5, 20258.608.888.358.748.742.22%3,355,836
Mar 4, 20258.608.848.478.558.55-2.51%2,275,912
Mar 3, 20259.069.158.738.778.77-2.45%4,730,600
Feb 28, 20258.589.028.508.998.993.57%4,837,368
Feb 27, 20259.329.438.408.688.68-8.15%7,471,377
Feb 26, 202510.4310.459.409.459.45-9.74%2,927,264
Feb 25, 202510.2410.6010.0610.4710.472.85%2,720,051
Feb 24, 202510.4410.7310.1810.1810.18-2.40%2,520,062
Feb 21, 202510.6911.0310.3410.4310.43-2.61%5,302,596
Feb 20, 202510.5210.8010.4310.7110.711.81%2,630,056
Feb 19, 202510.0010.649.7510.5210.523.95%2,546,425
Feb 18, 202510.0610.339.9810.1210.121.00%3,065,040
Feb 14, 202510.0210.319.8910.0210.020.50%1,765,820
Feb 13, 20259.649.999.499.979.973.85%1,328,391
Feb 12, 20259.669.909.459.609.60-2.64%1,539,781
Feb 11, 20259.719.969.559.869.86-0.80%1,535,148
Feb 10, 20259.9010.049.699.949.940.91%1,702,728
Feb 7, 20259.869.929.569.859.850.61%2,613,316
Feb 6, 202510.3710.509.749.799.79-5.59%2,046,053
Feb 5, 202510.2610.5410.1610.3710.371.17%2,054,236
Feb 4, 202510.0810.4410.0810.2510.250.39%912,033
Feb 3, 202510.0110.409.7510.2110.21-2.30%1,480,538
Jan 31, 202510.5710.6510.4110.4510.45-1.23%1,782,894
Jan 30, 202510.4510.6610.3610.5810.581.63%1,127,854
Jan 29, 202510.3410.5810.1010.4110.41-0.10%1,747,241
Jan 28, 202510.0410.699.8210.4210.424.41%1,872,976
Jan 27, 202510.2810.449.809.989.98-1.19%1,608,403
Jan 24, 20259.9710.439.9410.1010.10-0.79%1,595,608
Jan 23, 202510.0410.199.8710.1810.181.80%1,700,874
Jan 22, 202510.1010.149.7410.0010.00-1.67%2,727,087
Jan 21, 202510.0410.279.9110.1710.171.70%3,163,694
Jan 17, 202510.3010.479.9610.0010.00-1.57%2,709,259
Jan 16, 20259.9610.539.8810.1610.161.91%3,993,717