Evolent Health Inc.

9.66
0.19 (2.01%)
At close: Apr 01, 2025, 3:59 PM
9.63
-0.33%
After-hours: Apr 01, 2025, 08:00 PM EDT

Evolent Health Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 9.33 9.61 9.29 9.47 -0.13 -1.35% 2,087,137
Mar 28, 2025 9.50 9.68 9.38 9.60 -0.03 -0.31% 1,440,112
Mar 27, 2025 9.47 9.70 9.39 9.63 0.18 1.90% 1,499,500
Mar 26, 2025 9.28 9.64 9.28 9.45 0.12 1.29% 2,040,819
Mar 25, 2025 9.74 9.82 9.19 9.33 -0.35 -3.62% 1,810,000
Mar 24, 2025 9.63 9.78 9.57 9.68 0.10 1.04% 1,430,200
Mar 21, 2025 9.80 9.98 9.56 9.58 -0.38 -3.82% 2,102,192
Mar 20, 2025 9.98 10.12 9.70 9.96 -0.13 -1.29% 1,682,200
Mar 19, 2025 10.12 10.24 9.86 10.09 -0.05 -0.49% 2,132,700
Mar 18, 2025 9.95 10.23 9.86 10.14 0.15 1.50% 1,065,900
Mar 17, 2025 9.34 9.99 9.34 9.99 0.58 6.16% 2,035,000
Mar 14, 2025 9.65 9.80 9.40 9.41 -0.13 -1.36% 5,867,527
Mar 13, 2025 9.44 9.74 9.20 9.54 0.06 0.63% 2,112,923
Mar 12, 2025 9.39 9.75 9.22 9.48 0.09 0.96% 2,897,131
Mar 11, 2025 9.23 9.57 8.98 9.39 0.29 3.19% 2,725,301
Mar 10, 2025 9.49 9.75 8.87 9.10 0.11 1.22% 4,277,944
Mar 7, 2025 9.32 9.49 8.83 8.99 -0.32 -3.44% 2,533,320
Mar 6, 2025 8.81 9.39 8.66 9.31 0.57 6.52% 3,133,223
Mar 5, 2025 8.60 8.88 8.35 8.74 0.19 2.22% 3,355,836
Mar 4, 2025 8.60 8.84 8.47 8.55 -0.22 -2.51% 2,275,912
Mar 3, 2025 9.06 9.15 8.73 8.77 -0.22 -2.45% 4,730,600
Feb 28, 2025 8.58 9.02 8.50 8.99 0.31 3.57% 4,837,368
Feb 27, 2025 9.32 9.43 8.40 8.68 -0.77 -8.15% 7,471,400
Feb 26, 2025 10.43 10.45 9.40 9.45 -1.02 -9.74% 2,927,264
Feb 25, 2025 10.24 10.60 10.06 10.47 0.29 2.85% 2,720,051
Feb 24, 2025 10.44 10.73 10.18 10.18 -0.25 -2.40% 2,520,100
Feb 21, 2025 10.69 11.03 10.34 10.43 -0.28 -2.61% 5,302,600
Feb 20, 2025 10.52 10.80 10.43 10.71 0.19 1.81% 2,630,100
Feb 19, 2025 10.00 10.64 9.75 10.52 0.40 3.95% 2,546,425
Feb 18, 2025 10.06 10.33 9.98 10.12 0.10 1.00% 3,065,040
Feb 14, 2025 10.02 10.31 9.89 10.02 0.05 0.50% 1,765,820
Feb 13, 2025 9.64 9.99 9.49 9.97 0.37 3.85% 1,328,400
Feb 12, 2025 9.66 9.90 9.45 9.60 -0.26 -2.64% 1,539,800
Feb 11, 2025 9.71 9.96 9.55 9.86 -0.08 -0.80% 1,535,148
Feb 10, 2025 9.90 10.04 9.69 9.94 0.09 0.91% 1,702,728
Feb 7, 2025 9.86 9.92 9.56 9.85 0.06 0.61% 2,613,316
Feb 6, 2025 10.37 10.50 9.74 9.79 -0.58 -5.59% 2,046,100
Feb 5, 2025 10.26 10.54 10.16 10.37 0.12 1.17% 2,054,236
Feb 4, 2025 10.08 10.44 10.08 10.25 0.04 0.39% 912,033
Feb 3, 2025 10.01 10.40 9.75 10.21 -0.24 -2.30% 1,480,538
Jan 31, 2025 10.57 10.65 10.41 10.45 -0.13 -1.23% 1,782,900
Jan 30, 2025 10.45 10.66 10.36 10.58 0.17 1.63% 1,127,900
Jan 29, 2025 10.34 10.58 10.10 10.41 -0.01 -0.10% 1,747,241
Jan 28, 2025 10.04 10.69 9.82 10.42 0.44 4.41% 1,873,000
Jan 27, 2025 10.28 10.44 9.80 9.98 -0.12 -1.19% 1,608,403
Jan 24, 2025 9.97 10.43 9.94 10.10 -0.08 -0.79% 1,595,608
Jan 23, 2025 10.04 10.19 9.87 10.18 0.18 1.80% 1,700,900
Jan 22, 2025 10.10 10.14 9.74 10.00 -0.17 -1.67% 2,727,100
Jan 21, 2025 10.04 10.27 9.91 10.17 0.17 1.70% 3,163,694
Jan 17, 2025 10.30 10.47 9.96 10.00 -0.16 -1.57% 2,709,300