Evolent Health Inc (EVH) Historical Stock Data
11.25 ↓0.34 (-2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVH is down -1.30% a day on average. There have been 6 days where Evolent Health Inc closed green and 24 days where EVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.61 | 11.25 | ↓$0.36 (-3.10%) | 11.18 | 11.80 | 1.97M |
| 2024-11-21 | 11.23 | 11.59 | ↑$0.36 (3.21%) | 11.17 | 11.69 | 2.99M |
| 2024-11-20 | 11.87 | 11.31 | ↓$0.56 (-4.72%) | 11.20 | 11.88 | 2.50M |
| 2024-11-19 | 12.16 | 11.95 | ↓$0.21 (-1.73%) | 11.91 | 12.37 | 3.40M |
| 2024-11-18 | 12.26 | 12.35 | ↑$0.09 (0.73%) | 12.23 | 12.62 | 1.88M |
| 2024-11-15 | 12.81 | 12.38 | ↓$0.43 (-3.36%) | 12.18 | 12.81 | 3.12M |
| 2024-11-14 | 12.72 | 12.67 | ↓$0.05 (-0.39%) | 12.31 | 12.89 | 3.09M |
| 2024-11-13 | 14.53 | 12.75 | ↓$1.78 (-12.25%) | 12.37 | 14.53 | 4.75M |
| 2024-11-12 | 15.10 | 14.44 | ↓$0.66 (-4.37%) | 14.18 | 15.56 | 3.75M |
| 2024-11-11 | 13.71 | 15.13 | ↑$1.42 (10.36%) | 13.46 | 15.24 | 8.47M |
| 2024-11-08 | 14.40 | 13.36 | ↓$1.04 (-7.22%) | 13.31 | 15.51 | 20.36M |
| 2024-11-07 | 24.75 | 24.57 | ↓$0.18 (-0.73%) | 24.26 | 25.06 | 2.62M |
| 2024-11-06 | 24.80 | 24.77 | ↓$0.03 (-0.12%) | 23.89 | 25.22 | 2.04M |
| 2024-11-05 | 23.13 | 23.57 | ↑$0.44 (1.90%) | 23.13 | 23.81 | 1.03M |
| 2024-11-04 | 23.44 | 23.36 | ↓$0.08 (-0.34%) | 23.34 | 24.22 | 1.21M |
| 2024-11-01 | 23.55 | 23.46 | ↓$0.09 (-0.38%) | 23.20 | 23.78 | 1.01M |
| 2024-10-31 | 24.12 | 23.35 | ↓$0.77 (-3.19%) | 23.05 | 24.57 | 1.33M |
| 2024-10-30 | 22.90 | 24.14 | ↑$1.24 (5.41%) | 22.90 | 24.40 | 1.73M |
| 2024-10-29 | 23.47 | 23.27 | ↓$0.20 (-0.85%) | 22.95 | 23.55 | 832.32K |
| 2024-10-28 | 24.17 | 23.61 | ↓$0.56 (-2.32%) | 23.59 | 24.24 | 1.45M |
| 2024-10-25 | 23.06 | 24.02 | ↑$0.96 (4.16%) | 22.96 | 24.78 | 2.46M |
| 2024-10-24 | 23.01 | 22.77 | ↓$0.24 (-1.04%) | 22.74 | 23.92 | 2.24M |
| 2024-10-23 | 22.83 | 22.40 | ↓$0.43 (-1.88%) | 22.13 | 23.08 | 1.56M |
| 2024-10-22 | 23.30 | 22.96 | ↓$0.34 (-1.46%) | 22.63 | 23.54 | 1.60M |
| 2024-10-21 | 23.80 | 23.19 | ↓$0.61 (-2.56%) | 22.88 | 23.81 | 2.15M |
| 2024-10-18 | 24.96 | 23.94 | ↓$1.02 (-4.09%) | 23.81 | 25.25 | 2.36M |
| 2024-10-17 | 26.43 | 24.96 | ↓$1.47 (-5.56%) | 24.40 | 26.43 | 3.15M |
| 2024-10-16 | 26.56 | 26.53 | ↓$0.03 (-0.11%) | 26.15 | 26.90 | 0.95M |
| 2024-10-15 | 27.07 | 26.39 | ↓$0.68 (-2.51%) | 25.90 | 27.09 | 1.86M |
| 2024-10-14 | 27.27 | 27.13 | ↓$0.14 (-0.51%) | 26.72 | 27.39 | 460.10K |
Create an account or log in to view more rows.
$EVH Up! Up! Up! Up! Up! Up! Up!
$EVH tomorrow will be an explosion day
I believe it!
$EVH getting this mare ready to run today
$EVH hang tight
ignore fud and buy dips if you can
everyone be okay????
$EVH buy and HODL
$EVH dont be a POS today
$EVH swing puts
$EVH LOL
$EVH I don't know shit
but I know I'm holdin till I at least triple up
$EVH shorting it