Evolent Health Inc. (EVH) Historical Stock Price Data | Complete Trading History - Stocknear

Evolent Health Inc.

NYSE: EVH · Real-Time Price · USD
8.94
0.02 (0.22%)
At close: Sep 26, 2025, 3:59 PM
8.95
0.11%
After-hours: Sep 26, 2025, 05:51 PM EDT

EVH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 8.97 9.11 8.71 8.95 8.95 0.34% 2,196,180
Sep 25, 2025 9.62 9.62 8.91 8.92 8.92 -7.18% 3,070,600
Sep 24, 2025 8.49 9.63 8.49 9.61 9.61 14.54% 4,480,100
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% 3,769,800
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% 1,983,200
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% 1,941,300
Sep 8, 2025 9.65 9.86 9.54 9.67 9.67 0.62% 1,663,600
Sep 5, 2025 9.46 9.85 9.43 9.61 9.61 1.26% 2,017,000
Sep 4, 2025 9.53 9.56 9.28 9.49 9.49 -0.94% 2,573,900
Sep 3, 2025 9.57 9.80 9.37 9.58 9.58 -0.31% 1,504,574
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