Evolent Health Inc. (EVH)
NYSE: EVH
· Real-Time Price · USD
9.62
0.13 (1.37%)
At close: Sep 05, 2025, 3:59 PM
9.61
-0.10%
After-hours: Sep 05, 2025, 06:09 PM EDT
EVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,573,900 |
| 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 |
| 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% | 3,500,600 |
| Aug 20, 2025 | 8.91 | 9.07 | 8.72 | 8.96 | 8.96 | -0.44% | 2,155,500 |
| Aug 19, 2025 | 9.08 | 9.63 | 8.99 | 9.00 | 9.00 | -0.22% | 13,775,686 |
| Aug 18, 2025 | 9.38 | 9.52 | 8.93 | 9.02 | 9.02 | -3.01% | 1,436,300 |
| Aug 15, 2025 | 8.98 | 9.34 | 8.82 | 9.30 | 9.30 | 5.44% | 2,031,100 |
| Aug 14, 2025 | 8.87 | 9.21 | 8.62 | 8.82 | 8.82 | -1.67% | 2,109,436 |
| 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 |