Evolent Health Inc. (EVH)
NYSE: EVH
· Real-Time Price · USD
8.21
0.32 (4.06%)
At close: Oct 03, 2025, 3:59 PM
8.23
0.18%
After-hours: Oct 03, 2025, 07:29 PM EDT
EVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.88 | 8.23 | 7.85 | 8.23 | 8.23 | 4.31% | 3,331,042 |
| Oct 2, 2025 | 7.94 | 8.03 | 7.84 | 7.89 | 7.89 | -1.74% | 1,885,070 |
| Oct 1, 2025 | 8.51 | 8.59 | 7.92 | 8.03 | 8.03 | -5.08% | 4,141,810 |
| Sep 30, 2025 | 8.76 | 8.81 | 8.32 | 8.46 | 8.46 | -3.53% | 2,749,700 |
| Sep 29, 2025 | 8.86 | 8.98 | 8.72 | 8.77 | 8.77 | -2.01% | 3,161,161 |
| Sep 26, 2025 | 8.97 | 9.11 | 8.71 | 8.95 | 8.95 | 0.34% | 2,199,628 |
| 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 |
Page 1 of 130