5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-36.85%
3 MONTH PERFORMANCE
-58.27%
6 MONTH PERFORMANCE
-51.04%
YEAR-TO-DATE PERFORMANCE
-64.36%
1 YEAR PERFORMANCE
-64.36%
Evolent Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.91 | $4.01 (2.56%) | $4.02 | $3.81 | 4.58 M | $457.40 M |
| 12/03/2025 | $3.90 | $3.91 (0.26%) | $4.03 | $3.79 | 6.00 M | $446.00 M |
| 12/02/2025 | $3.99 | $3.88 (-2.76%) | $4.05 | $3.83 | 2.79 M | $442.58 M |
| 12/01/2025 | $4.12 | $4.00 (-2.91%) | $4.23 | $3.95 | 2.47 M | $456.26 M |
| 11/28/2025 | $4.17 | $4.20 (0.72%) | $4.29 | $4.15 | 1.33 M | $479.08 M |
| 11/26/2025 | $4.36 | $4.20 (-3.67%) | $4.40 | $4.18 | 1.95 M | $479.08 M |
| 11/25/2025 | $4.26 | $4.31 (1.17%) | $4.46 | $4.20 | 3.00 M | $491.62 M |
| 11/24/2025 | $4.21 | $4.27 (1.43%) | $4.55 | $4.06 | 4.69 M | $487.06 M |
| 11/21/2025 | $3.67 | $4.14 (12.81%) | $4.23 | $3.60 | 6.41 M | $472.23 M |
| 11/20/2025 | $3.69 | $3.69 (0%) | $3.94 | $3.65 | 6.46 M | $420.90 M |
| 11/19/2025 | $4.00 | $3.54 (-11.5%) | $4.00 | $3.50 | 5.14 M | $403.79 M |
| 11/18/2025 | $3.85 | $4.00 (3.9%) | $4.00 | $3.66 | 6.43 M | $456.26 M |
| 11/17/2025 | $4.10 | $3.87 (-5.61%) | $4.13 | $3.83 | 7.89 M | $441.44 M |
| 11/14/2025 | $4.03 | $4.18 (3.72%) | $4.31 | $4.01 | 6.20 M | $476.80 M |
| 11/13/2025 | $4.50 | $4.16 (-7.56%) | $4.67 | $4.13 | 9.78 M | $474.51 M |
| 11/12/2025 | $5.05 | $4.45 (-11.88%) | $5.06 | $4.41 | 7.61 M | $507.59 M |
| 11/11/2025 | $4.90 | $5.04 (2.86%) | $5.25 | $4.62 | 13.06 M | $574.89 M |
| 11/10/2025 | $5.01 | $4.95 (-1.2%) | $5.25 | $4.90 | 5.82 M | $564.63 M |
| 11/07/2025 | $6.18 | $4.96 (-19.74%) | $6.28 | $4.92 | 8.71 M | $565.77 M |
| 11/06/2025 | $6.22 | $6.00 (-3.54%) | $6.34 | $5.98 | 3.69 M | $684.40 M |
| 11/05/2025 | $6.46 | $6.35 (-1.7%) | $6.66 | $6.25 | 2.46 M | $724.32 M |
| 11/04/2025 | $6.70 | $6.49 (-3.13%) | $6.89 | $6.49 | 1.90 M | $740.29 M |
| 11/03/2025 | $6.66 | $6.72 (0.9%) | $6.76 | $6.50 | 4.43 M | $766.52 M |
| 10/31/2025 | $6.67 | $6.67 (0%) | $6.84 | $6.53 | 3.19 M | $772.93 M |
| 10/30/2025 | $7.00 | $6.60 (-5.71%) | $7.10 | $6.58 | 2.11 M | $764.82 M |
| 10/29/2025 | $7.40 | $7.08 (-4.32%) | $7.50 | $7.07 | 2.34 M | $820.44 M |
| 10/28/2025 | $7.62 | $7.41 (-2.76%) | $7.66 | $7.38 | 2.85 M | $858.69 M |
| 10/27/2025 | $7.79 | $7.64 (-1.93%) | $7.88 | $7.62 | 1.96 M | $885.34 M |
| 10/24/2025 | $7.55 | $7.81 (3.44%) | $7.92 | $7.50 | 2.45 M | $905.04 M |
| 10/23/2025 | $8.06 | $7.50 (-6.95%) | $8.08 | $7.44 | 3.57 M | $869.12 M |
| 10/22/2025 | $8.20 | $8.08 (-1.46%) | $8.30 | $8.01 | 1.94 M | $936.33 M |
| 10/21/2025 | $7.86 | $8.18 (4.07%) | $8.18 | $7.73 | 1.27 M | $947.91 M |
| 10/20/2025 | $7.57 | $7.76 (2.51%) | $7.77 | $7.54 | 1.88 M | $899.24 M |
| 10/17/2025 | $7.68 | $7.53 (-1.95%) | $7.74 | $7.42 | 1.53 M | $872.59 M |
| 10/16/2025 | $7.86 | $7.80 (-0.76%) | $8.06 | $7.79 | 1.30 M | $903.88 M |
| 10/15/2025 | $7.67 | $7.84 (2.22%) | $7.91 | $7.59 | 3.35 M | $908.51 M |
| 10/14/2025 | $7.51 | $7.71 (2.66%) | $7.82 | $7.50 | 1.45 M | $893.45 M |
| 10/13/2025 | $8.03 | $7.68 (-4.36%) | $8.08 | $7.67 | 1.63 M | $889.97 M |
| 10/10/2025 | $8.22 | $7.94 (-3.41%) | $8.33 | $7.91 | 2.90 M | $920.10 M |
| 10/09/2025 | $8.05 | $8.17 (1.49%) | $8.18 | $8.00 | 1.70 M | $946.76 M |
| 10/08/2025 | $8.10 | $8.05 (-0.62%) | $8.34 | $8.03 | 2.65 M | $932.85 M |
| 10/07/2025 | $8.30 | $8.12 (-2.17%) | $8.46 | $7.87 | 2.43 M | $940.96 M |
| 10/06/2025 | $8.28 | $8.25 (-0.36%) | $8.34 | $8.03 | 2.51 M | $956.03 M |
| 10/03/2025 | $7.88 | $8.23 (4.44%) | $8.23 | $7.85 | 3.33 M | $953.71 M |
| 10/02/2025 | $7.94 | $7.89 (-0.63%) | $8.03 | $7.84 | 1.89 M | $914.31 M |
| 10/01/2025 | $8.51 | $8.03 (-5.64%) | $8.59 | $7.92 | 4.14 M | $930.53 M |
| 09/30/2025 | $8.76 | $8.46 (-3.42%) | $8.81 | $8.32 | 2.75 M | $980.36 M |
| 09/29/2025 | $8.86 | $8.77 (-1.02%) | $8.98 | $8.72 | 3.16 M | $1.02 B |
| 09/26/2025 | $8.97 | $8.95 (-0.22%) | $9.11 | $8.71 | 2.20 M | $1.04 B |
| 09/25/2025 | $9.62 | $8.92 (-7.28%) | $9.62 | $8.91 | 3.07 M | $1.03 B |
| 09/24/2025 | $8.49 | $9.61 (13.19%) | $9.63 | $8.49 | 4.48 M | $1.11 B |
| 09/23/2025 | $8.56 | $8.39 (-1.99%) | $8.71 | $8.32 | 3.32 M | $972.25 M |
| 09/22/2025 | $8.30 | $8.59 (3.49%) | $8.60 | $8.24 | 2.67 M | $995.43 M |
| 09/19/2025 | $8.75 | $8.38 (-4.23%) | $8.76 | $8.35 | 3.96 M | $971.09 M |
| 09/18/2025 | $8.65 | $8.74 (1.04%) | $8.82 | $8.52 | 2.76 M | $1.01 B |
| 09/17/2025 | $8.64 | $8.54 (-1.16%) | $8.84 | $8.43 | 6.56 M | $989.63 M |
| 09/16/2025 | $8.57 | $8.64 (0.82%) | $8.99 | $8.50 | 5.59 M | $1.00 B |
| 09/15/2025 | $9.00 | $8.62 (-4.22%) | $9.09 | $8.52 | 3.77 M | $998.90 M |
| 09/12/2025 | $9.22 | $9.02 (-2.17%) | $9.25 | $9.00 | 1.38 M | $1.05 B |
| 09/11/2025 | $9.20 | $9.31 (1.2%) | $9.38 | $9.12 | 1.98 M | $1.08 B |
| 09/10/2025 | $9.90 | $9.19 (-7.17%) | $10.06 | $9.19 | 2.06 M | $1.06 B |
| 09/09/2025 | $9.82 | $9.99 (1.73%) | $10.08 | $9.69 | 1.94 M | $1.16 B |
| 09/08/2025 | $9.65 | $9.67 (0.21%) | $9.86 | $9.54 | 1.66 M | $1.12 B |
| 09/05/2025 | $9.46 | $9.61 (1.59%) | $9.85 | $9.43 | 2.02 M | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
