Evolent Health Inc (EVH) Historical Stock Data
11.41 ↑0.23 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVH is down -0.60% a day on average. There have been 9 days where Evolent Health Inc closed green and 21 days where EVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.06 | 11.41 | ↑$0.35 (3.16%) | 10.96 | 11.52 | 3.13M |
| 2024-12-19 | 10.65 | 11.18 | ↑$0.53 (4.98%) | 10.62 | 11.47 | 3.39M |
| 2024-12-18 | 10.97 | 10.71 | ↓$0.26 (-2.37%) | 10.53 | 11.20 | 3.69M |
| 2024-12-17 | 11.00 | 10.87 | ↓$0.13 (-1.18%) | 10.70 | 11.16 | 2.32M |
| 2024-12-16 | 11.28 | 11.10 | ↓$0.18 (-1.60%) | 11.04 | 11.53 | 2.15M |
| 2024-12-13 | 11.44 | 11.38 | ↓$0.06 (-0.52%) | 11.12 | 11.88 | 2.31M |
| 2024-12-12 | 11.85 | 11.40 | ↓$0.45 (-3.80%) | 11.30 | 11.88 | 2.55M |
| 2024-12-11 | 11.44 | 11.95 | ↑$0.51 (4.46%) | 11.30 | 12.01 | 2.96M |
| 2024-12-10 | 11.06 | 11.43 | ↑$0.37 (3.35%) | 10.90 | 11.54 | 4.01M |
| 2024-12-09 | 11.25 | 11.07 | ↓$0.18 (-1.60%) | 11.00 | 11.40 | 1.60M |
| 2024-12-06 | 11.39 | 11.15 | ↓$0.24 (-2.11%) | 10.82 | 11.49 | 2.38M |
| 2024-12-05 | 11.51 | 11.25 | ↓$0.26 (-2.26%) | 11.10 | 11.64 | 2.35M |
| 2024-12-04 | 11.53 | 11.51 | ↓$0.02 (-0.17%) | 11.38 | 11.73 | 6.14M |
| 2024-12-03 | 12.68 | 11.71 | ↓$0.97 (-7.65%) | 11.69 | 12.80 | 2.47M |
| 2024-12-02 | 12.95 | 12.71 | ↓$0.24 (-1.85%) | 12.62 | 12.98 | 2.01M |
| 2024-11-29 | 13.01 | 12.92 | ↓$0.09 (-0.69%) | 12.84 | 13.21 | 1.10M |
| 2024-11-27 | 13.14 | 12.93 | ↓$0.21 (-1.60%) | 12.83 | 13.62 | 2.30M |
| 2024-11-26 | 12.08 | 13.26 | ↑$1.18 (9.77%) | 12.05 | 13.44 | 3.57M |
| 2024-11-25 | 11.45 | 12.21 | ↑$0.76 (6.64%) | 11.42 | 12.40 | 3.03M |
| 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 |
Create an account or log in to view more rows.
$EVH red day ahead
$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