Evolent Health, Inc. (EVH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.65

-0.67

(-2.37%)

At close: 04:00PM EDT

27.65

0.00

(0.00%)

After hours:

04:53PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	28.36	28.71	27.64	27.65	27.65	1,054,300
Apr 25, 2024	28.97	28.97	28.12	28.32	28.32	855,500
Apr 24, 2024	30.06	30.28	28.96	29.26	29.26	1,024,400
Apr 23, 2024	30.02	30.66	29.91	30.13	30.13	852,700
Apr 22, 2024	29.91	30.11	29.19	29.86	29.86	646,300
Apr 19, 2024	29.56	29.73	29.06	29.51	29.51	733,300
Apr 18, 2024	29.59	30.50	29.39	29.62	29.62	827,200
Apr 17, 2024	30.19	30.30	29.35	29.64	29.64	710,300
Apr 16, 2024	30.05	30.27	29.41	30.16	30.16	881,800
Apr 15, 2024	30.00	30.32	29.64	30.30	30.30	768,200
Apr 12, 2024	30.43	30.51	29.98	30.13	30.13	406,000
Apr 11, 2024	30.47	30.64	29.98	30.53	30.53	507,200
Apr 10, 2024	30.31	30.86	29.87	30.43	30.43	702,100
Apr 09, 2024	30.75	31.97	30.71	31.20	31.20	970,400
Apr 08, 2024	30.53	30.76	30.24	30.50	30.50	728,100
Apr 05, 2024	29.68	30.47	29.61	30.36	30.36	820,000
Apr 04, 2024	30.48	30.63	29.69	29.81	29.81	582,400
Apr 03, 2024	30.21	30.60	29.84	30.13	30.13	918,100
Apr 02, 2024	31.52	31.75	29.94	30.33	30.33	1,637,300
Apr 01, 2024	32.82	32.82	31.56	31.93	31.93	709,300
Mar 28, 2024	32.48	33.31	32.40	32.79	32.79	830,000
Mar 27, 2024	32.45	32.85	32.38	32.73	32.73	590,300
Mar 26, 2024	32.76	32.76	31.81	32.13	32.13	680,700
Mar 25, 2024	32.63	32.78	32.30	32.40	32.40	396,200
Mar 22, 2024	32.68	32.88	32.38	32.42	32.42	545,700
Mar 21, 2024	33.04	33.23	32.42	32.60	32.60	701,600
Mar 20, 2024	32.25	33.32	32.19	32.93	32.93	577,000
Mar 19, 2024	32.14	32.55	32.04	32.25	32.25	835,700
Mar 18, 2024	32.66	32.67	32.09	32.17	32.17	685,900
Mar 15, 2024	33.17	33.46	32.36	32.65	32.65	1,254,000
Mar 14, 2024	33.67	33.80	33.21	33.49	33.49	544,600
Mar 13, 2024	33.72	34.07	33.63	33.75	33.75	664,500
Mar 12, 2024	33.87	33.98	33.47	33.65	33.65	656,800
Mar 11, 2024	34.19	34.51	33.69	33.87	33.87	654,400
Mar 08, 2024	34.37	34.84	34.10	34.32	34.32	695,400
Mar 07, 2024	33.84	34.14	33.64	34.01	34.01	566,000
Mar 06, 2024	34.24	34.45	33.58	33.68	33.68	849,000
Mar 05, 2024	34.21	34.27	33.65	34.04	34.04	780,800
Mar 04, 2024	34.42	35.00	34.00	34.72	34.72	1,635,300
Mar 01, 2024	34.67	34.68	33.87	34.41	34.41	1,454,500
Feb 29, 2024	34.54	34.85	33.68	33.91	33.91	1,315,800
Feb 28, 2024	33.82	34.34	33.65	33.80	33.80	710,400
Feb 27, 2024	34.00	34.28	33.61	34.16	34.16	1,238,100
Feb 26, 2024	33.77	34.54	33.21	33.53	33.53	1,836,000
Feb 23, 2024	32.75	34.07	31.30	34.07	34.07	3,795,200
Feb 22, 2024	29.89	30.28	29.50	29.77	29.77	1,524,800
Feb 21, 2024	30.50	30.81	29.46	29.94	29.94	1,356,500
Feb 20, 2024	30.42	31.09	30.36	30.74	30.74	875,100
Feb 16, 2024	30.74	31.71	30.71	30.95	30.95	687,500
Feb 15, 2024	31.20	31.50	30.57	31.25	31.25	1,389,900
Feb 14, 2024	30.90	31.01	30.31	30.84	30.84	868,000
Feb 13, 2024	30.19	31.11	30.14	30.38	30.38	1,310,200
Feb 12, 2024	30.76	31.83	30.65	31.46	31.46	971,100
Feb 09, 2024	30.74	31.33	30.41	30.70	30.70	1,472,200
Feb 08, 2024	30.37	30.81	30.05	30.63	30.63	813,900
Feb 07, 2024	29.70	30.45	29.38	30.42	30.42	980,800
Feb 06, 2024	29.37	29.84	29.31	29.57	29.57	431,800
Feb 05, 2024	29.39	29.57	29.09	29.43	29.43	511,800
Feb 02, 2024	29.42	30.05	29.34	29.77	29.77	520,900
Feb 01, 2024	29.55	29.94	29.17	29.73	29.73	663,800
Jan 31, 2024	29.81	30.03	29.27	29.41	29.41	1,133,100
Jan 30, 2024	30.37	30.77	29.78	29.81	29.81	794,600
Jan 29, 2024	30.22	30.65	30.05	30.47	30.47	812,200
Jan 26, 2024	30.25	30.33	29.83	30.26	30.26	1,328,800
Jan 25, 2024	31.47	31.69	29.20	29.90	29.90	2,066,800
Jan 24, 2024	31.49	31.49	30.94	31.02	31.02	658,200
Jan 23, 2024	31.27	31.27	30.45	31.05	31.05	672,400
Jan 22, 2024	30.67	31.06	30.35	30.93	30.93	873,700
Jan 19, 2024	29.96	30.28	29.40	30.21	30.21	736,500
Jan 18, 2024	30.66	30.66	28.82	29.84	29.84	1,732,100
Jan 17, 2024	30.48	30.77	30.26	30.55	30.55	848,900
Jan 16, 2024	31.22	31.22	30.53	31.03	31.03	738,400
Jan 12, 2024	32.49	32.62	31.15	31.48	31.48	665,800
Jan 11, 2024	32.87	33.00	31.79	31.92	31.92	1,002,200
Jan 10, 2024	32.79	33.15	32.30	33.09	33.09	620,100
Jan 09, 2024	32.29	33.27	32.29	32.85	32.85	821,400
Jan 08, 2024	32.36	33.46	32.36	32.70	32.70	1,318,100
Jan 05, 2024	32.30	32.85	32.07	32.36	32.36	679,700
Jan 04, 2024	31.72	32.91	31.37	32.69	32.69	1,414,600
Jan 03, 2024	33.00	33.04	31.54	31.65	31.65	1,442,200
Jan 02, 2024	32.74	33.62	32.62	33.28	33.28	1,148,500
Dec 29, 2023	33.38	33.71	33.02	33.03	33.03	1,044,900
Dec 28, 2023	33.08	33.68	33.06	33.52	33.52	936,200
Dec 27, 2023	33.09	33.25	32.87	33.18	33.18	679,800
Dec 26, 2023	32.37	33.18	32.23	33.00	33.00	730,600
Dec 22, 2023	31.89	32.46	31.78	32.08	32.08	822,300
Dec 21, 2023	30.96	31.80	30.81	31.67	31.67	985,400
Dec 20, 2023	30.82	31.36	30.26	30.54	30.54	920,700
Dec 19, 2023	30.99	31.63	30.80	30.94	30.94	1,414,500
Dec 18, 2023	30.12	30.94	30.12	30.69	30.69	1,019,200
Dec 15, 2023	30.18	30.77	29.85	30.34	30.34	2,023,600
Dec 14, 2023	30.03	30.59	29.46	29.96	29.96	1,357,800
Dec 13, 2023	29.27	29.66	28.62	29.50	29.50	1,934,400
Dec 12, 2023	28.70	29.49	28.14	29.16	29.16	1,711,700
Dec 11, 2023	28.30	28.67	27.89	28.53	28.53	1,376,600
Dec 08, 2023	27.69	28.18	27.36	28.10	28.10	1,463,100
Dec 07, 2023	28.29	28.29	26.62	27.67	27.67	3,604,400
Dec 06, 2023	28.38	28.78	27.13	28.31	28.31	9,267,600
Dec 05, 2023	26.93	27.45	25.00	26.67	26.67	10,587,200
Dec 04, 2023	28.89	29.36	28.42	29.34	29.34	747,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,148.02+1,033.00(+1.20%)

Evolent Health, Inc. (EVH)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,148.02
+1,033.00(+1.20%)