Home

Evolent Health, Inc Class A Common Stock (EVH)

7.5000
-0.5800 (-7.18%)
NYSE · Last Trade: Oct 23rd, 9:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Evolent Health, Inc Class A Common Stock (EVH)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.068.087.447.503,572,1827.50
10/22/20258.208.308.018.081,942,9188.08
10/21/20257.868.187.738.181,266,8998.18
10/20/20257.577.777.547.761,877,9077.76
10/17/20257.687.747.427.531,531,5517.53
10/16/20257.868.057.797.801,301,4217.80
10/15/20257.677.917.597.843,346,3217.84
10/14/20257.517.827.507.711,446,2617.71
10/13/20258.038.087.677.681,626,2657.68
10/10/20258.228.337.917.942,900,4167.94
10/09/20258.058.188.008.171,695,2608.17
10/08/20258.108.348.038.052,645,6288.05
10/07/20258.308.467.878.122,598,4718.12
10/06/20258.288.348.038.252,508,0138.25
10/03/20257.888.237.858.233,331,1478.23
10/02/20257.948.037.837.891,885,0707.89
10/01/20258.518.597.928.034,141,7838.03
9/30/20258.768.808.328.462,749,6528.46
9/29/20258.868.978.728.773,161,1618.77
9/26/20258.979.118.718.952,221,3518.95
9/25/20259.629.628.918.923,070,5888.92
9/24/20258.499.638.499.614,560,4459.61
9/23/20258.568.718.328.393,314,4398.39
9/22/20258.308.608.248.592,669,9208.59
9/19/20258.758.768.358.383,961,0148.38
9/18/20258.658.828.528.742,756,0758.74
9/17/20258.648.848.438.546,557,4148.54
9/16/20258.578.998.508.645,741,4408.64
9/15/20259.009.098.528.623,769,7688.62
9/12/20259.229.259.009.021,376,5079.02
9/11/20259.209.389.129.311,983,1979.31
9/10/20259.9010.069.199.192,064,2269.19
9/09/20259.8210.089.699.991,941,2799.99
9/08/20259.659.869.549.671,663,6639.67
9/05/20259.469.859.439.612,016,9919.61
9/04/20259.539.569.289.492,573,8789.49
9/03/20259.579.809.379.581,504,5739.58
9/02/20259.549.769.389.611,755,4309.61
8/29/20259.659.849.479.651,367,2099.65
8/28/20259.9110.079.629.642,236,5069.64
8/27/20259.259.999.119.626,651,8749.62
8/26/20259.709.909.269.274,924,3399.27
8/25/20259.639.719.379.703,000,1059.70
8/22/20258.949.728.799.605,494,2359.60
8/21/20258.928.958.578.773,500,5588.77
8/20/20258.919.078.728.962,155,4818.96
8/19/20259.089.638.989.0013,802,3589.00
8/18/20259.389.528.939.021,433,5609.02
8/15/20258.989.348.829.302,031,1009.30
8/14/20258.879.218.628.822,109,4368.82
8/13/20258.799.518.758.978,209,6178.97
8/12/20259.259.528.808.802,094,4768.80
8/11/20259.189.818.919.222,445,2719.22
8/08/20258.399.038.269.006,353,5029.00
8/07/20259.649.729.399.692,262,1279.69
8/06/20259.419.529.149.412,055,6399.41
8/05/20259.729.759.429.501,778,4269.50
8/04/20259.989.999.639.771,595,4099.77
8/01/202510.2110.259.709.981,885,1079.98
7/31/20259.8010.299.6110.052,129,05810.05
7/30/20259.499.959.499.902,003,5939.90
7/29/20259.509.729.339.411,447,8229.41
7/28/20259.899.949.569.651,724,2899.65
7/25/20259.459.949.389.932,234,6929.93
7/24/202510.2610.359.349.353,152,1759.35