-
5 DAY PERFORMANCE
+4.77% -
1 MONTH PERFORMANCE
-4.10% -
3 MONTH PERFORMANCE
+17.78% -
6 MONTH PERFORMANCE
-9.86% -
YEAR-TO-DATE PERFORMANCE
-25.58% -
1 YEAR PERFORMANCE
-11.90%
Evolent Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $24.75 | $24.57 (-0.73%) | $25.06 | $24.26 | 1.94 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 |
| 10/11/2024 | $27.01 | $27.06 (0.19%) | $27.42 | $26.82 | 833,100 | $3.10 B |
| 10/10/2024 | $26.03 | $26.80 (2.96%) | $27.01 | $26.03 | 1.07 M | $3.07 B |
| 10/09/2024 | $25.56 | $26.27 (2.78%) | $26.89 | $25.56 | 1.24 M | $3.01 B |
| 10/08/2024 | $26.08 | $25.63 (-1.73%) | $26.20 | $25.42 | 1.31 M | $2.94 B |
| 10/07/2024 | $26.17 | $25.88 (-1.11%) | $26.38 | $25.63 | 1.28 M | $2.97 B |
| 10/04/2024 | $26.25 | $26.34 (0.34%) | $27.28 | $26.00 | 1.53 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 |