5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-58.83%
6 MONTH PERFORMANCE
-43.27%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
-64.52%
Evolent Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $12.70 | $11.18 (-11.97%) | $12.78 | $11.13 | 3.81 M | $1.28 B |
| 01/13/2025 | $12.40 | $12.39 (-0.08%) | $12.61 | $12.06 | 1.45 M | $1.42 B |
| 01/10/2025 | $12.41 | $12.54 (1.05%) | $12.98 | $12.08 | 2.12 M | $1.44 B |
| 01/08/2025 | $11.89 | $12.60 (5.97%) | $12.61 | $11.56 | 2.19 M | $1.45 B |
| 01/07/2025 | $12.06 | $11.96 (-0.83%) | $12.38 | $11.82 | 1.73 M | $1.37 B |
| 01/06/2025 | $12.00 | $12.00 (0%) | $12.27 | $11.93 | 1.06 M | $1.38 B |
| 01/03/2025 | $11.49 | $11.88 (3.39%) | $11.89 | $11.25 | 1.35 M | $1.36 B |
| 01/02/2025 | $11.56 | $11.49 (-0.61%) | $11.75 | $11.46 | 1.01 M | $1.32 B |
| 12/31/2024 | $11.14 | $11.25 (0.99%) | $11.33 | $10.94 | 1.60 M | $1.29 B |
| 12/30/2024 | $11.05 | $10.98 (-0.63%) | $11.09 | $10.79 | 1.26 M | $1.26 B |
| 12/27/2024 | $11.27 | $11.13 (-1.24%) | $11.44 | $10.96 | 977,400 | $1.28 B |
| 12/26/2024 | $11.13 | $11.34 (1.89%) | $11.43 | $11.02 | 910,200 | $1.30 B |
| 12/24/2024 | $11.20 | $11.27 (0.63%) | $11.32 | $11.04 | 664,200 | $1.29 B |
| 12/23/2024 | $11.30 | $11.32 (0.18%) | $11.52 | $11.07 | 1.58 M | $1.30 B |
| 12/20/2024 | $11.06 | $11.41 (3.16%) | $11.52 | $10.96 | 3.14 M | $1.31 B |
| 12/19/2024 | $10.65 | $11.18 (4.98%) | $11.47 | $10.62 | 3.39 M | $1.28 B |
| 12/18/2024 | $10.97 | $10.71 (-2.37%) | $11.20 | $10.53 | 3.69 M | $1.23 B |
| 12/17/2024 | $11.00 | $10.87 (-1.18%) | $11.16 | $10.70 | 2.32 M | $1.25 B |
| 12/16/2024 | $11.28 | $11.10 (-1.6%) | $11.53 | $11.04 | 2.15 M | $1.27 B |
| 12/13/2024 | $11.44 | $11.38 (-0.52%) | $11.88 | $11.12 | 2.31 M | $1.31 B |
| 12/12/2024 | $11.85 | $11.40 (-3.8%) | $11.88 | $11.30 | 2.55 M | $1.31 B |
| 12/11/2024 | $11.44 | $11.95 (4.46%) | $12.01 | $11.30 | 2.96 M | $1.37 B |
| 12/10/2024 | $11.06 | $11.43 (3.35%) | $11.54 | $10.90 | 4.01 M | $1.31 B |
| 12/09/2024 | $11.25 | $11.07 (-1.6%) | $11.40 | $11.00 | 1.61 M | $1.27 B |
| 12/06/2024 | $11.39 | $11.15 (-2.11%) | $11.49 | $10.82 | 2.38 M | $1.28 B |
| 12/05/2024 | $11.51 | $11.25 (-2.26%) | $11.64 | $11.10 | 2.35 M | $1.29 B |
| 12/04/2024 | $11.53 | $11.51 (-0.17%) | $11.73 | $11.38 | 6.14 M | $1.32 B |
| 12/03/2024 | $12.68 | $11.71 (-7.65%) | $12.80 | $11.69 | 2.47 M | $1.35 B |
| 12/02/2024 | $12.95 | $12.71 (-1.85%) | $12.98 | $12.62 | 2.01 M | $1.46 B |
| 11/29/2024 | $13.01 | $12.92 (-0.69%) | $13.21 | $12.84 | 1.10 M | $1.48 B |
| 11/27/2024 | $13.14 | $12.93 (-1.6%) | $13.62 | $12.83 | 2.30 M | $1.49 B |
| 11/26/2024 | $12.08 | $13.26 (9.77%) | $13.44 | $12.05 | 3.57 M | $1.52 B |
| 11/25/2024 | $11.45 | $12.21 (6.64%) | $12.40 | $11.42 | 3.03 M | $1.40 B |
| 11/22/2024 | $11.61 | $11.25 (-3.1%) | $11.80 | $11.18 | 1.97 M | $1.29 B |
| 11/21/2024 | $11.23 | $11.59 (3.21%) | $11.69 | $11.17 | 2.99 M | $1.33 B |
| 11/20/2024 | $11.87 | $11.31 (-4.72%) | $11.88 | $11.20 | 2.50 M | $1.30 B |
| 11/19/2024 | $12.16 | $11.95 (-1.73%) | $12.37 | $11.91 | 3.40 M | $1.37 B |
| 11/18/2024 | $12.26 | $12.35 (0.73%) | $12.62 | $12.23 | 1.88 M | $1.42 B |
| 11/15/2024 | $12.81 | $12.38 (-3.36%) | $12.81 | $12.18 | 3.12 M | $1.42 B |
| 11/14/2024 | $12.72 | $12.67 (-0.39%) | $12.89 | $12.31 | 3.09 M | $1.46 B |
| 11/13/2024 | $14.53 | $12.75 (-12.25%) | $14.53 | $12.37 | 4.75 M | $1.46 B |
| 11/12/2024 | $15.10 | $14.44 (-4.37%) | $15.56 | $14.18 | 3.75 M | $1.66 B |
| 11/11/2024 | $13.71 | $15.13 (10.36%) | $15.24 | $13.46 | 8.47 M | $1.74 B |
| 11/08/2024 | $14.40 | $13.36 (-7.22%) | $15.51 | $13.31 | 20.36 M | $1.53 B |
| 11/07/2024 | $24.75 | $24.57 (-0.73%) | $25.06 | $24.26 | 2.63 M | $2.82 B |
| 11/06/2024 | $24.80 | $24.77 (-0.12%) | $25.22 | $23.89 | 2.04 M | $2.85 B |
| 11/05/2024 | $23.13 | $23.57 (1.9%) | $23.81 | $23.13 | 1.03 M | $2.71 B |
| 11/04/2024 | $23.44 | $23.36 (-0.34%) | $24.22 | $23.34 | 1.21 M | $2.68 B |
| 11/01/2024 | $23.55 | $23.46 (-0.38%) | $23.78 | $23.20 | 1.01 M | $2.69 B |
| 10/31/2024 | $24.12 | $23.35 (-3.19%) | $24.57 | $23.05 | 1.33 M | $2.68 B |
| 10/30/2024 | $22.90 | $24.14 (5.41%) | $24.40 | $22.90 | 1.73 M | $2.77 B |
| 10/29/2024 | $23.47 | $23.27 (-0.85%) | $23.55 | $22.95 | 832,322 | $2.67 B |
| 10/28/2024 | $24.17 | $23.61 (-2.32%) | $24.24 | $23.59 | 1.45 M | $2.71 B |
| 10/25/2024 | $23.06 | $24.02 (4.16%) | $24.78 | $22.96 | 2.46 M | $2.75 B |
| 10/24/2024 | $23.01 | $22.77 (-1.04%) | $23.92 | $22.74 | 2.24 M | $2.61 B |
| 10/23/2024 | $22.83 | $22.40 (-1.88%) | $23.08 | $22.13 | 1.56 M | $2.57 B |
| 10/22/2024 | $23.30 | $22.96 (-1.46%) | $23.54 | $22.63 | 1.60 M | $2.63 B |
| 10/21/2024 | $23.80 | $23.19 (-2.56%) | $23.81 | $22.88 | 2.15 M | $2.66 B |
| 10/18/2024 | $24.96 | $23.94 (-4.09%) | $25.25 | $23.81 | 2.36 M | $2.75 B |
| 10/17/2024 | $26.43 | $24.96 (-5.56%) | $26.43 | $24.40 | 3.15 M | $2.86 B |
| 10/16/2024 | $26.56 | $26.53 (-0.11%) | $26.90 | $26.15 | 946,443 | $3.04 B |
| 10/15/2024 | $27.07 | $26.39 (-2.51%) | $27.09 | $25.90 | 1.86 M | $3.03 B |
| 10/14/2024 | $27.27 | $27.13 (-0.51%) | $27.39 | $26.72 | 460,100 | $3.11 B |