Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
11.16
+0.41 (3.81%)
At close: Jun 27, 2025, 4:00 PM
11.20
+0.04 (0.36%)
After-hours: Jun 27, 2025, 7:31 PM EDT
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 8.29 | 8.29 | 7.98 | 8.18 | 8.18 | -1.09% | 2,318,643 |
| Jun 13, 2025 | 8.34 | 8.51 | 8.24 | 8.27 | 8.27 | -2.13% | 812,955 |
| Jun 12, 2025 | 8.55 | 8.67 | 8.39 | 8.45 | 8.45 | -2.20% | 2,393,896 |
| Jun 11, 2025 | 9.00 | 9.04 | 8.51 | 8.64 | 8.64 | -3.68% | 1,247,450 |
| Jun 10, 2025 | 8.65 | 9.00 | 8.60 | 8.97 | 8.97 | 5.78% | 3,194,506 |
| Jun 9, 2025 | 8.46 | 8.63 | 8.33 | 8.48 | 8.48 | 1.80% | 1,181,476 |
| Jun 6, 2025 | 8.43 | 8.53 | 8.18 | 8.33 | 8.33 | 1.71% | 1,396,100 |
| Jun 5, 2025 | 8.12 | 8.30 | 8.08 | 8.19 | 8.19 | 0.99% | 1,138,940 |
| Jun 4, 2025 | 8.58 | 8.64 | 8.06 | 8.11 | 8.11 | -5.15% | 1,924,378 |
| Jun 3, 2025 | 7.59 | 8.59 | 7.52 | 8.55 | 8.55 | 12.95% | 2,403,882 |
| Jun 2, 2025 | 7.39 | 7.60 | 7.15 | 7.57 | 7.57 | 1.61% | 2,387,157 |
| May 30, 2025 | 7.31 | 7.57 | 7.25 | 7.45 | 7.45 | 1.09% | 1,653,591 |
| May 29, 2025 | 7.69 | 7.75 | 7.30 | 7.37 | 7.37 | -3.53% | 955,561 |
| May 28, 2025 | 7.66 | 7.78 | 7.56 | 7.64 | 7.64 | -0.78% | 1,327,830 |
| May 27, 2025 | 7.35 | 7.70 | 7.33 | 7.70 | 7.70 | 6.80% | 1,728,897 |
| May 23, 2025 | 7.19 | 7.35 | 7.06 | 7.21 | 7.21 | -2.04% | 2,212,439 |
| May 22, 2025 | 8.00 | 8.00 | 7.33 | 7.36 | 7.36 | -8.00% | 2,975,546 |
| May 21, 2025 | 8.63 | 8.75 | 8.00 | 8.00 | 8.00 | -8.78% | 2,155,299 |
| May 20, 2025 | 8.65 | 8.85 | 8.55 | 8.77 | 8.77 | 1.74% | 2,665,840 |
| May 19, 2025 | 8.69 | 8.77 | 8.57 | 8.62 | 8.62 | -2.38% | 968,291 |
| May 16, 2025 | 8.81 | 8.85 | 8.53 | 8.83 | 8.83 | 0.11% | 1,799,887 |
| May 15, 2025 | 8.91 | 8.97 | 8.61 | 8.82 | 8.82 | -1.34% | 1,481,290 |
| May 14, 2025 | 9.35 | 9.46 | 8.84 | 8.94 | 8.94 | -3.56% | 2,290,330 |
| May 13, 2025 | 9.22 | 9.52 | 9.10 | 9.27 | 9.27 | -0.43% | 3,827,099 |
| May 12, 2025 | 9.28 | 9.34 | 8.83 | 9.31 | 9.31 | 2.87% | 5,271,573 |
| May 9, 2025 | 11.20 | 11.56 | 9.05 | 9.05 | 9.05 | -16.05% | 5,423,221 |
| May 8, 2025 | 10.48 | 10.97 | 10.46 | 10.78 | 10.78 | 3.16% | 2,600,909 |
| May 7, 2025 | 10.44 | 10.60 | 10.36 | 10.45 | 10.45 | 0.97% | 1,288,998 |
| May 6, 2025 | 10.49 | 10.56 | 10.27 | 10.35 | 10.35 | -1.99% | 1,556,662 |
| May 5, 2025 | 10.61 | 10.69 | 10.33 | 10.56 | 10.56 | -1.22% | 1,522,985 |
| May 2, 2025 | 10.09 | 10.95 | 9.98 | 10.69 | 10.69 | 7.44% | 1,747,326 |
| May 1, 2025 | 9.92 | 10.04 | 9.78 | 9.95 | 9.95 | 0.91% | 1,111,898 |
| Apr 30, 2025 | 10.08 | 10.09 | 9.72 | 9.86 | 9.86 | 0.20% | 1,596,880 |
| Apr 29, 2025 | 9.40 | 9.91 | 9.30 | 9.84 | 9.84 | 5.35% | 2,681,621 |
| Apr 28, 2025 | 9.04 | 9.66 | 9.04 | 9.34 | 9.34 | 4.01% | 2,812,722 |
| Apr 25, 2025 | 9.03 | 9.06 | 8.64 | 8.98 | 8.98 | -1.21% | 1,960,801 |
| Apr 24, 2025 | 9.02 | 9.15 | 8.91 | 9.09 | 9.09 | 1.22% | 1,013,129 |
| Apr 23, 2025 | 8.87 | 9.21 | 8.87 | 8.98 | 8.98 | 3.82% | 1,256,930 |
| Apr 22, 2025 | 8.53 | 8.78 | 8.49 | 8.65 | 8.65 | 2.00% | 3,531,878 |
| Apr 21, 2025 | 8.93 | 9.05 | 8.40 | 8.48 | 8.48 | -5.36% | 1,729,433 |
| Apr 17, 2025 | 9.16 | 9.22 | 8.64 | 8.96 | 8.96 | -2.93% | 2,978,007 |
| Apr 16, 2025 | 9.21 | 9.76 | 9.09 | 9.23 | 9.23 | -0.65% | 2,145,968 |