Evolent Health Inc. (EVH)
NYSE: EVH
· Real-Time Price · USD
9.27
0.45 (5.10%)
At close: Aug 15, 2025, 3:59 PM
9.13
-1.51%
After-hours: Aug 15, 2025, 07:14 PM EDT
EVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.87 | 9.21 | 8.62 | 8.82 | 8.82 | -1.67% | 2,057,480 |
| Aug 13, 2025 | 8.79 | 9.51 | 8.75 | 8.97 | 8.97 | 1.93% | 8,179,600 |
| 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% | 2,445,300 |
| 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% | 2,262,700 |
| 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% | 2,129,100 |
| Jul 30, 2025 | 9.49 | 9.95 | 9.37 | 9.90 | 9.90 | 5.21% | 2,003,600 |
| 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% | 4,727,400 |
| Jul 22, 2025 | 9.70 | 10.03 | 9.66 | 9.77 | 9.77 | 0.10% | 2,600,300 |
| 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 |