5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
-11.98%
6 MONTH PERFORMANCE
-28.76%
YEAR-TO-DATE PERFORMANCE
-21.60%
1 YEAR PERFORMANCE
-62.16%
Evolent Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $8.81 | $8.83 (0.23%) | $8.85 | $8.53 | 1.80 M | $1.02 B |
| 05/15/2025 | $8.91 | $8.82 (-1.01%) | $8.97 | $8.61 | 1.48 M | $1.02 B |
| 05/14/2025 | $9.35 | $8.94 (-4.39%) | $9.46 | $8.84 | 2.29 M | $1.03 B |
| 05/13/2025 | $9.22 | $9.27 (0.54%) | $9.52 | $9.10 | 3.83 M | $1.07 B |
| 05/12/2025 | $9.28 | $9.31 (0.32%) | $9.34 | $8.83 | 5.27 M | $1.07 B |
| 05/09/2025 | $11.20 | $9.05 (-19.2%) | $11.56 | $9.05 | 5.42 M | $1.04 B |
| 05/08/2025 | $10.48 | $10.78 (2.86%) | $10.97 | $10.46 | 2.60 M | $1.24 B |
| 05/07/2025 | $10.44 | $10.45 (0.1%) | $10.60 | $10.36 | 1.29 M | $1.20 B |
| 05/06/2025 | $10.49 | $10.35 (-1.33%) | $10.56 | $10.27 | 1.56 M | $1.19 B |
| 05/05/2025 | $10.61 | $10.56 (-0.47%) | $10.69 | $10.33 | 1.52 M | $1.21 B |
| 05/02/2025 | $10.09 | $10.69 (5.95%) | $10.95 | $9.98 | 1.75 M | $1.23 B |
| 05/01/2025 | $9.92 | $9.95 (0.3%) | $10.04 | $9.78 | 1.11 M | $1.14 B |
| 04/30/2025 | $10.08 | $9.86 (-2.18%) | $10.09 | $9.72 | 1.60 M | $1.13 B |
| 04/29/2025 | $9.40 | $9.84 (4.68%) | $9.91 | $9.30 | 2.68 M | $1.13 B |
| 04/28/2025 | $9.04 | $9.34 (3.32%) | $9.66 | $9.04 | 2.81 M | $1.07 B |
| 04/25/2025 | $9.03 | $8.98 (-0.55%) | $9.06 | $8.64 | 1.96 M | $1.03 B |
| 04/24/2025 | $9.02 | $9.09 (0.78%) | $9.15 | $8.90 | 1.01 M | $1.05 B |
| 04/23/2025 | $8.87 | $8.98 (1.24%) | $9.21 | $8.87 | 1.26 M | $1.03 B |
| 04/22/2025 | $8.53 | $8.65 (1.41%) | $8.78 | $8.49 | 3.53 M | $995.03 M |
| 04/21/2025 | $8.93 | $8.48 (-5.04%) | $9.05 | $8.40 | 1.73 M | $975.47 M |
| 04/17/2025 | $9.16 | $8.96 (-2.18%) | $9.22 | $8.64 | 2.98 M | $1.03 B |
| 04/16/2025 | $9.21 | $9.23 (0.22%) | $9.76 | $9.09 | 2.15 M | $1.06 B |
| 04/15/2025 | $9.80 | $9.29 (-5.2%) | $9.85 | $9.27 | 2.09 M | $1.07 B |
| 04/14/2025 | $10.09 | $9.79 (-2.97%) | $10.12 | $9.64 | 1.54 M | $1.13 B |
| 04/11/2025 | $9.94 | $10.03 (0.91%) | $10.11 | $9.67 | 2.01 M | $1.15 B |
| 04/10/2025 | $9.83 | $9.89 (0.61%) | $10.07 | $9.80 | 5.37 M | $1.14 B |
| 04/09/2025 | $9.38 | $10.00 (6.61%) | $10.22 | $9.31 | 3.14 M | $1.15 B |
| 04/08/2025 | $9.66 | $9.55 (-1.14%) | $10.10 | $9.43 | 3.38 M | $1.10 B |
| 04/07/2025 | $9.57 | $9.40 (-1.78%) | $10.03 | $9.26 | 2.97 M | $1.08 B |
| 04/04/2025 | $9.90 | $9.99 (0.91%) | $10.01 | $9.34 | 2.97 M | $1.15 B |
| 04/03/2025 | $9.74 | $10.08 (3.49%) | $10.21 | $9.57 | 3.71 M | $1.16 B |
| 04/02/2025 | $9.54 | $10.07 (5.56%) | $10.08 | $9.54 | 2.01 M | $1.16 B |
| 04/01/2025 | $9.45 | $9.68 (2.43%) | $9.85 | $9.33 | 1.49 M | $1.11 B |
| 03/31/2025 | $9.33 | $9.47 (1.5%) | $9.61 | $9.29 | 2.09 M | $1.09 B |
| 03/28/2025 | $9.50 | $9.60 (1.05%) | $9.68 | $9.38 | 1.44 M | $1.10 B |
| 03/27/2025 | $9.47 | $9.63 (1.69%) | $9.70 | $9.39 | 1.50 M | $1.11 B |
| 03/26/2025 | $9.28 | $9.45 (1.83%) | $9.64 | $9.28 | 2.04 M | $1.09 B |
| 03/25/2025 | $9.74 | $9.33 (-4.21%) | $9.82 | $9.19 | 1.81 M | $1.07 B |
| 03/24/2025 | $9.63 | $9.68 (0.52%) | $9.78 | $9.57 | 1.43 M | $1.11 B |
| 03/21/2025 | $9.80 | $9.58 (-2.24%) | $9.98 | $9.56 | 2.10 M | $1.10 B |
| 03/20/2025 | $9.98 | $9.96 (-0.2%) | $10.12 | $9.70 | 1.68 M | $1.15 B |
| 03/19/2025 | $10.12 | $10.09 (-0.3%) | $10.24 | $9.86 | 2.13 M | $1.16 B |
| 03/18/2025 | $9.95 | $10.14 (1.91%) | $10.23 | $9.86 | 1.07 M | $1.17 B |
| 03/17/2025 | $9.34 | $9.99 (6.96%) | $9.99 | $9.34 | 2.04 M | $1.15 B |
| 03/14/2025 | $9.65 | $9.41 (-2.49%) | $9.80 | $9.40 | 5.87 M | $1.08 B |
| 03/13/2025 | $9.44 | $9.54 (1.06%) | $9.74 | $9.20 | 2.11 M | $1.10 B |
| 03/12/2025 | $9.39 | $9.48 (0.96%) | $9.75 | $9.22 | 2.90 M | $1.09 B |
| 03/11/2025 | $9.23 | $9.39 (1.73%) | $9.57 | $8.98 | 2.73 M | $1.08 B |
| 03/10/2025 | $9.49 | $9.10 (-4.11%) | $9.75 | $8.87 | 4.28 M | $1.05 B |
| 03/07/2025 | $9.32 | $8.99 (-3.54%) | $9.49 | $8.83 | 2.53 M | $1.03 B |
| 03/06/2025 | $8.81 | $9.31 (5.68%) | $9.39 | $8.66 | 3.13 M | $1.07 B |
| 03/05/2025 | $8.60 | $8.74 (1.63%) | $8.88 | $8.35 | 3.36 M | $1.01 B |
| 03/04/2025 | $8.60 | $8.55 (-0.58%) | $8.84 | $8.47 | 2.28 M | $983.52 M |
| 03/03/2025 | $9.06 | $8.77 (-3.2%) | $9.15 | $8.73 | 4.73 M | $1.01 B |
| 02/28/2025 | $8.58 | $8.99 (4.78%) | $9.02 | $8.50 | 4.84 M | $1.03 B |
| 02/27/2025 | $9.32 | $8.68 (-6.87%) | $9.43 | $8.40 | 7.47 M | $998.48 M |
| 02/26/2025 | $10.43 | $9.45 (-9.4%) | $10.45 | $9.40 | 2.93 M | $1.09 B |
| 02/25/2025 | $10.24 | $10.47 (2.25%) | $10.60 | $10.06 | 2.72 M | $1.20 B |
| 02/24/2025 | $10.44 | $10.18 (-2.49%) | $10.73 | $10.18 | 2.52 M | $1.17 B |
| 02/21/2025 | $10.69 | $10.43 (-2.43%) | $11.03 | $10.34 | 5.30 M | $1.20 B |
| 02/20/2025 | $10.52 | $10.71 (1.81%) | $10.80 | $10.43 | 2.63 M | $1.23 B |
| 02/19/2025 | $10.00 | $10.52 (5.2%) | $10.64 | $9.75 | 2.55 M | $1.21 B |
| 02/18/2025 | $10.06 | $10.12 (0.6%) | $10.33 | $9.98 | 3.07 M | $1.16 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.
