5 DAY PERFORMANCE
+33.48%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
-60.20%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
-64.34%
Evolent Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.39 | $9.48 (0.96%) | $9.75 | $9.22 | 2.90 M | $1.12 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 |
| 02/14/2025 | $10.02 | $10.02 (0%) | $10.31 | $9.89 | 1.77 M | $1.15 B |
| 02/13/2025 | $9.64 | $9.97 (3.42%) | $9.99 | $9.49 | 1.33 M | $1.15 B |
| 02/12/2025 | $9.66 | $9.60 (-0.62%) | $9.90 | $9.45 | 1.54 M | $1.10 B |
| 02/11/2025 | $9.71 | $9.86 (1.54%) | $9.96 | $9.55 | 1.54 M | $1.13 B |
| 02/10/2025 | $9.90 | $9.94 (0.4%) | $10.04 | $9.69 | 1.70 M | $1.14 B |
| 02/07/2025 | $9.86 | $9.85 (-0.1%) | $9.92 | $9.56 | 2.61 M | $1.13 B |
| 02/06/2025 | $10.37 | $9.79 (-5.59%) | $10.50 | $9.74 | 2.05 M | $1.12 B |
| 02/05/2025 | $10.26 | $10.37 (1.07%) | $10.54 | $10.16 | 2.05 M | $1.19 B |
| 02/04/2025 | $10.08 | $10.25 (1.69%) | $10.44 | $10.08 | 912,033 | $1.18 B |
| 02/03/2025 | $10.01 | $10.21 (2%) | $10.40 | $9.75 | 1.48 M | $1.17 B |
| 01/31/2025 | $10.57 | $10.45 (-1.14%) | $10.65 | $10.41 | 1.78 M | $1.20 B |
| 01/30/2025 | $10.45 | $10.58 (1.24%) | $10.66 | $10.36 | 1.13 M | $1.22 B |
| 01/29/2025 | $10.34 | $10.41 (0.68%) | $10.58 | $10.10 | 1.75 M | $1.20 B |
| 01/28/2025 | $10.04 | $10.42 (3.78%) | $10.69 | $9.82 | 1.87 M | $1.20 B |
| 01/27/2025 | $10.28 | $9.98 (-2.92%) | $10.44 | $9.80 | 1.61 M | $1.15 B |
| 01/24/2025 | $9.97 | $10.10 (1.3%) | $10.43 | $9.94 | 1.60 M | $1.16 B |
| 01/23/2025 | $10.04 | $10.18 (1.39%) | $10.19 | $9.87 | 1.70 M | $1.17 B |
| 01/22/2025 | $10.10 | $10.00 (-0.99%) | $10.14 | $9.74 | 2.73 M | $1.15 B |
| 01/21/2025 | $10.04 | $10.17 (1.29%) | $10.27 | $9.91 | 3.16 M | $1.17 B |
| 01/17/2025 | $10.30 | $10.00 (-2.91%) | $10.47 | $9.96 | 2.71 M | $1.15 B |
| 01/16/2025 | $9.96 | $10.16 (2.01%) | $10.53 | $9.88 | 3.99 M | $1.17 B |
| 01/15/2025 | $11.40 | $9.97 (-12.54%) | $11.50 | $9.93 | 6.96 M | $1.15 B |
| 01/14/2025 | $12.70 | $11.18 (-11.97%) | $12.78 | $11.13 | 3.83 M | $1.28 B |
| 01/13/2025 | $12.40 | $12.39 (-0.08%) | $12.61 | $12.06 | 1.45 M | $1.42 B |
| 01/10/2025 | $12.41 | $12.54 (1.05%) | $12.98 | $12.08 | 2.12 M | $1.44 B |
| 01/08/2025 | $11.89 | $12.60 (5.97%) | $12.61 | $11.56 | 2.19 M | $1.45 B |
| 01/07/2025 | $12.06 | $11.96 (-0.83%) | $12.38 | $11.82 | 1.73 M | $1.37 B |
| 01/06/2025 | $12.00 | $12.00 (0%) | $12.27 | $11.93 | 1.06 M | $1.38 B |
| 01/03/2025 | $11.49 | $11.88 (3.39%) | $11.89 | $11.25 | 1.35 M | $1.36 B |
| 01/02/2025 | $11.56 | $11.49 (-0.61%) | $11.75 | $11.46 | 1.01 M | $1.32 B |
| 12/31/2024 | $11.14 | $11.25 (0.99%) | $11.33 | $10.94 | 1.60 M | $1.29 B |
| 12/30/2024 | $11.05 | $10.98 (-0.63%) | $11.09 | $10.79 | 1.26 M | $1.26 B |
| 12/27/2024 | $11.27 | $11.13 (-1.24%) | $11.44 | $10.96 | 977,400 | $1.28 B |
| 12/26/2024 | $11.13 | $11.34 (1.89%) | $11.43 | $11.02 | 910,200 | $1.30 B |
| 12/24/2024 | $11.20 | $11.27 (0.63%) | $11.32 | $11.04 | 664,200 | $1.29 B |
| 12/23/2024 | $11.30 | $11.32 (0.18%) | $11.52 | $11.07 | 1.58 M | $1.30 B |
| 12/20/2024 | $11.06 | $11.41 (3.16%) | $11.52 | $10.96 | 3.14 M | $1.31 B |
| 12/19/2024 | $10.65 | $11.18 (4.98%) | $11.47 | $10.62 | 3.39 M | $1.28 B |
| 12/18/2024 | $10.97 | $10.71 (-2.37%) | $11.20 | $10.53 | 3.69 M | $1.23 B |
| 12/17/2024 | $11.00 | $10.87 (-1.18%) | $11.16 | $10.70 | 2.32 M | $1.25 B |
| 12/16/2024 | $11.28 | $11.10 (-1.6%) | $11.53 | $11.04 | 2.15 M | $1.27 B |
| 12/13/2024 | $11.44 | $11.38 (-0.52%) | $11.88 | $11.12 | 2.31 M | $1.31 B |
| 12/12/2024 | $11.85 | $11.40 (-3.8%) | $11.88 | $11.30 | 2.55 M | $1.31 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.
