-
5 DAY PERFORMANCE
-6.90% -
1 MONTH PERFORMANCE
-13.25% -
3 MONTH PERFORMANCE
+31.65% -
6 MONTH PERFORMANCE
-13.27% -
YEAR-TO-DATE PERFORMANCE
-20.28% -
1 YEAR PERFORMANCE
-1.05%
Evolent Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $26.25 | $26.34 (0.34%) | $27.28 | $26.00 | 1.35 M | $3.02 B |
| 10/03/2024 | $26.43 | $26.15 (-1.06%) | $26.74 | $26.00 | 2.00 M | $3.00 B |
| 10/02/2024 | $26.82 | $26.58 (-0.89%) | $26.89 | $25.76 | 2.48 M | $3.05 B |
| 10/01/2024 | $28.20 | $27.05 (-4.08%) | $28.35 | $27.04 | 1.07 M | $3.10 B |
| 09/30/2024 | $29.21 | $28.28 (-3.18%) | $29.25 | $28.17 | 1.96 M | $3.24 B |
| 09/27/2024 | $29.22 | $29.30 (0.27%) | $29.59 | $28.85 | 2.12 M | $3.36 B |
| 09/26/2024 | $28.20 | $28.94 (2.62%) | $28.99 | $27.81 | 1.88 M | $3.32 B |
| 09/25/2024 | $29.68 | $27.70 (-6.67%) | $29.72 | $27.48 | 3.06 M | $3.18 B |
| 09/24/2024 | $29.95 | $29.56 (-1.3%) | $30.33 | $29.56 | 1.63 M | $3.39 B |
| 09/23/2024 | $31.07 | $29.98 (-3.51%) | $31.32 | $29.76 | 1.44 M | $3.44 B |
| 09/20/2024 | $31.37 | $31.04 (-1.05%) | $31.37 | $30.12 | 2.77 M | $3.56 B |
| 09/19/2024 | $31.49 | $30.81 (-2.16%) | $31.67 | $30.62 | 1.58 M | $3.53 B |
| 09/18/2024 | $30.49 | $30.84 (1.15%) | $31.39 | $30.33 | 1.21 M | $3.54 B |
| 09/17/2024 | $30.71 | $30.54 (-0.55%) | $31.80 | $30.13 | 1.75 M | $3.50 B |
| 09/16/2024 | $30.30 | $30.39 (0.3%) | $30.51 | $29.93 | 2.08 M | $3.49 B |
| 09/13/2024 | $30.62 | $30.11 (-1.67%) | $30.84 | $29.83 | 1.30 M | $3.45 B |
| 09/12/2024 | $30.17 | $30.15 (-0.07%) | $30.51 | $29.52 | 935,500 | $3.46 B |
| 09/11/2024 | $30.03 | $30.15 (0.4%) | $30.33 | $29.59 | 1.03 M | $3.46 B |
| 09/10/2024 | $30.33 | $30.30 (-0.1%) | $30.46 | $29.82 | 742,417 | $3.48 B |
| 09/09/2024 | $30.68 | $30.26 (-1.37%) | $30.94 | $29.96 | 1.27 M | $3.47 B |
| 09/06/2024 | $30.52 | $30.51 (-0.03%) | $31.10 | $30.05 | 1.46 M | $3.50 B |
| 09/05/2024 | $30.20 | $30.35 (0.5%) | $30.41 | $29.91 | 706,521 | $3.48 B |
| 09/04/2024 | $31.05 | $30.02 (-3.32%) | $31.29 | $29.60 | 1.25 M | $3.44 B |
| 09/03/2024 | $31.55 | $31.02 (-1.68%) | $31.88 | $30.94 | 1.33 M | $3.56 B |
| 08/30/2024 | $31.99 | $31.98 (-0.03%) | $32.35 | $31.46 | 1.16 M | $3.67 B |
| 08/29/2024 | $31.19 | $31.86 (2.15%) | $31.88 | $30.87 | 1.42 M | $3.65 B |
| 08/28/2024 | $31.62 | $30.85 (-2.44%) | $31.90 | $30.85 | 1.50 M | $3.54 B |
| 08/27/2024 | $31.77 | $31.74 (-0.09%) | $32.02 | $31.20 | 1.63 M | $3.64 B |
| 08/26/2024 | $33.14 | $31.62 (-4.59%) | $33.63 | $31.31 | 3.05 M | $3.63 B |
| 08/23/2024 | $32.12 | $32.97 (2.65%) | $33.23 | $31.99 | 6.68 M | $3.78 B |
| 08/22/2024 | $28.25 | $32.09 (13.59%) | $33.48 | $27.89 | 14.62 M | $3.68 B |
| 08/21/2024 | $28.05 | $28.11 (0.21%) | $28.31 | $27.60 | 1.19 M | $3.22 B |
| 08/20/2024 | $27.80 | $27.95 (0.54%) | $28.87 | $27.56 | 1.70 M | $3.21 B |
| 08/19/2024 | $27.48 | $27.71 (0.84%) | $28.20 | $27.31 | 1.31 M | $3.18 B |
| 08/16/2024 | $27.07 | $27.38 (1.15%) | $27.84 | $27.01 | 2.99 M | $3.14 B |
| 08/15/2024 | $27.29 | $27.19 (-0.37%) | $27.97 | $26.92 | 2.85 M | $3.12 B |
| 08/14/2024 | $26.32 | $26.64 (1.22%) | $27.02 | $25.99 | 3.51 M | $3.06 B |
| 08/13/2024 | $25.73 | $26.25 (2.02%) | $26.94 | $25.44 | 3.48 M | $3.01 B |
| 08/12/2024 | $26.10 | $25.29 (-3.1%) | $26.40 | $24.99 | 4.25 M | $2.90 B |
| 08/09/2024 | $27.61 | $26.40 (-4.38%) | $29.30 | $25.46 | 9.23 M | $3.03 B |
| 08/08/2024 | $20.38 | $20.87 (2.4%) | $21.17 | $20.15 | 1.84 M | $2.39 B |
| 08/07/2024 | $22.01 | $20.43 (-7.18%) | $22.01 | $20.27 | 1.81 M | $2.34 B |
| 08/06/2024 | $21.07 | $21.78 (3.37%) | $21.96 | $20.57 | 1.87 M | $2.50 B |
| 08/05/2024 | $21.46 | $21.03 (-2%) | $21.84 | $20.92 | 1.63 M | $2.40 B |
| 08/02/2024 | $21.61 | $22.58 (4.49%) | $22.70 | $21.37 | 1.61 M | $2.58 B |
| 08/01/2024 | $23.13 | $22.44 (-2.98%) | $23.51 | $21.97 | 2.57 M | $2.56 B |
| 07/31/2024 | $23.61 | $23.32 (-1.23%) | $24.00 | $23.09 | 1.84 M | $2.66 B |
| 07/30/2024 | $23.39 | $23.71 (1.37%) | $24.50 | $23.25 | 1.98 M | $2.71 B |
| 07/29/2024 | $23.66 | $23.32 (-1.44%) | $24.12 | $23.30 | 1.92 M | $2.66 B |
| 07/26/2024 | $22.60 | $23.66 (4.69%) | $23.78 | $22.40 | 2.62 M | $2.70 B |
| 07/25/2024 | $21.27 | $22.19 (4.33%) | $23.24 | $21.14 | 3.74 M | $2.53 B |
| 07/24/2024 | $20.89 | $21.27 (1.82%) | $21.46 | $20.68 | 2.47 M | $2.43 B |
| 07/23/2024 | $19.80 | $20.82 (5.15%) | $20.85 | $19.58 | 2.33 M | $2.38 B |
| 07/22/2024 | $19.83 | $19.74 (-0.45%) | $19.83 | $19.17 | 2.70 M | $2.25 B |
| 07/19/2024 | $20.15 | $19.69 (-2.28%) | $20.33 | $19.43 | 1.11 M | $2.25 B |
| 07/18/2024 | $20.77 | $20.13 (-3.08%) | $21.00 | $19.97 | 1.64 M | $2.30 B |
| 07/17/2024 | $21.52 | $20.85 (-3.11%) | $21.87 | $20.71 | 2.48 M | $2.38 B |
| 07/16/2024 | $19.43 | $21.72 (11.79%) | $21.89 | $19.25 | 4.44 M | $2.48 B |
| 07/15/2024 | $19.71 | $19.26 (-2.28%) | $19.86 | $19.17 | 1.34 M | $2.20 B |
| 07/12/2024 | $19.83 | $19.69 (-0.71%) | $20.13 | $19.53 | 1.77 M | $2.25 B |
| 07/11/2024 | $19.55 | $19.62 (0.36%) | $20.20 | $19.33 | 3.96 M | $2.24 B |
| 07/10/2024 | $19.10 | $19.11 (0.05%) | $19.18 | $18.41 | 1.82 M | $2.18 B |
| 07/09/2024 | $19.55 | $19.11 (-2.25%) | $19.77 | $18.94 | 1.29 M | $2.18 B |
| 07/08/2024 | $20.09 | $19.58 (-2.54%) | $20.18 | $19.25 | 6.22 M | $2.23 B |
| 07/05/2024 | $19.65 | $20.00 (1.78%) | $20.09 | $19.52 | 1.75 M | $2.28 B |