Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolent Health, Inc Class A Common Stock (NY:EVH)

7.182 -0.178 (-2.42%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 8.000 8.000 7.330 7.360 2,974,548 -0.64(-8.00%)
May 21, 2025 8.630 8.750 8.000 8.000 2,155,098 -0.77(-8.78%)
May 20, 2025 8.650 8.845 8.552 8.770 2,665,839 +0.15(+1.74%)
May 19, 2025 8.690 8.770 8.570 8.620 968,290 -0.21(-2.38%)
May 16, 2025 8.810 8.850 8.530 8.830 1,799,887 +0.01(+0.11%)
May 15, 2025 8.910 8.965 8.610 8.820 1,481,290 -0.12(-1.34%)
May 14, 2025 9.350 9.455 8.840 8.940 2,290,270 -0.33(-3.56%)
May 13, 2025 9.220 9.520 9.100 9.270 3,827,100 -0.04(-0.43%)
May 12, 2025 9.280 9.340 8.830 9.310 5,271,466 +0.26(+2.87%)
May 09, 2025 11.20 11.55 9.050 9.050 5,423,231 -1.73(-16.05%)
May 08, 2025 10.48 10.97 10.46 10.78 2,600,910 +0.33(+3.16%)
May 07, 2025 10.44 10.60 10.36 10.45 1,288,999 +0.10(+0.97%)
May 06, 2025 10.49 10.56 10.27 10.35 1,556,656 -0.21(-1.99%)
May 05, 2025 10.61 10.69 10.33 10.56 1,522,985 -0.13(-1.22%)
May 02, 2025 10.09 10.95 9.975 10.69 1,747,326 +0.74(+7.44%)
May 01, 2025 9.920 10.04 9.780 9.950 1,111,898 +0.09(+0.91%)
Apr 30, 2025 10.08 10.09 9.720 9.860 1,596,880 +0.02(+0.20%)
Apr 29, 2025 9.400 9.910 9.295 9.840 2,681,621 +0.50(+5.35%)
Apr 28, 2025 9.040 9.660 9.040 9.340 2,812,721 +0.36(+4.01%)
Apr 25, 2025 9.030 9.060 8.640 8.980 1,960,801 -0.11(-1.21%)
Apr 24, 2025 9.020 9.150 8.905 9.090 1,013,129 +0.11(+1.22%)
Apr 23, 2025 8.870 9.210 8.870 8.980 1,276,630 +0.33(+3.82%)
Apr 22, 2025 8.530 8.780 8.490 8.650 3,531,878 +0.17(+2.00%)
Apr 21, 2025 8.930 9.050 8.400 8.480 1,729,433 -0.48(-5.36%)
Apr 17, 2025 9.160 9.220 8.635 8.960 2,978,007 -0.27(-2.93%)
Apr 16, 2025 9.210 9.760 9.090 9.230 2,145,943 -0.06(-0.65%)
Apr 15, 2025 9.800 9.845 9.270 9.290 2,094,698 -0.50(-5.11%)
Apr 14, 2025 10.09 10.12 9.640 9.790 1,537,841 -0.24(-2.39%)
Apr 11, 2025 9.940 10.11 9.670 10.03 2,006,917 +0.14(+1.42%)
Apr 10, 2025 9.830 10.07 9.799 9.890 5,373,667 -0.11(-1.10%)
Apr 09, 2025 9.380 10.22 9.310 10.00 3,140,758 +0.45(+4.71%)
Apr 08, 2025 9.660 10.10 9.430 9.550 3,382,810 +0.15(+1.60%)
Apr 07, 2025 9.570 10.01 9.260 9.400 2,971,376 -0.59(-5.91%)
Apr 04, 2025 9.900 10.01 9.341 9.990 2,974,260 -0.09(-0.89%)
Apr 03, 2025 9.740 10.21 9.570 10.08 3,718,012 +0.01(+0.10%)
Apr 02, 2025 9.540 10.08 9.540 10.07 2,009,666 +0.39(+4.03%)
Apr 01, 2025 9.450 9.850 9.330 9.680 1,529,718 +0.21(+2.22%)
Mar 31, 2025 9.330 9.605 9.294 9.470 2,087,588 -0.13(-1.35%)
Mar 28, 2025 9.500 9.679 9.380 9.600 1,440,112 -0.03(-0.31%)
Mar 27, 2025 9.470 9.695 9.385 9.630 1,499,486 +0.18(+1.90%)
Mar 26, 2025 9.280 9.635 9.280 9.450 2,040,820 +0.12(+1.29%)
Mar 25, 2025 9.740 9.820 8.230 9.330 1,844,404 -0.35(-3.62%)
Mar 24, 2025 9.630 9.780 9.570 9.680 1,430,162 +0.10(+1.04%)
Mar 21, 2025 9.800 9.975 9.560 9.580 2,115,992 -0.38(-3.82%)
Mar 20, 2025 9.980 10.12 9.695 9.960 1,680,700 -0.13(-1.29%)
Mar 19, 2025 10.12 10.23 9.860 10.09 2,132,683 -0.05(-0.49%)
Mar 18, 2025 9.950 10.23 9.860 10.14 1,065,883 +0.15(+1.50%)
Mar 17, 2025 9.340 9.990 9.340 9.990 2,034,989 +0.58(+6.16%)
Mar 14, 2025 9.650 9.800 9.400 9.410 5,867,527 -0.13(-1.36%)
Mar 13, 2025 9.440 9.740 9.200 9.540 2,112,922 +0.06(+0.63%)
Mar 12, 2025 9.390 9.750 9.220 9.480 2,897,091 +0.09(+0.96%)
Mar 11, 2025 9.230 9.570 8.975 9.390 3,042,101 +0.29(+3.19%)
Mar 10, 2025 9.490 9.750 8.865 9.100 4,277,862 +0.11(+1.22%)
Mar 07, 2025 9.320 9.490 8.830 8.990 2,533,320 -0.32(-3.44%)
Mar 06, 2025 8.810 9.390 8.660 9.310 3,133,105 +0.57(+6.52%)
Mar 05, 2025 8.600 8.880 8.350 8.740 3,355,823 +0.19(+2.22%)
Mar 04, 2025 8.600 8.840 8.471 8.550 2,275,166 -0.22(-2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.