Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Evolent Health, Inc Class A Common Stock (NY:EVH)

11.18 -0.05 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 11.03 11.23 10.86 11.18 1,112,556 -0.05(-0.45%)
Jul 10, 2025 11.28 11.45 11.02 11.23 2,350,195 -0.06(-0.53%)
Jul 09, 2025 11.93 12.02 11.15 11.29 2,664,416 -0.49(-4.16%)
Jul 08, 2025 11.74 12.03 11.62 11.78 3,127,611 +0.14(+1.20%)
Jul 07, 2025 11.69 12.06 11.54 11.64 4,349,474 -0.15(-1.27%)
Jul 03, 2025 11.81 11.92 11.61 11.79 1,473,614 +0.06(+0.51%)
Jul 02, 2025 11.21 11.56 10.89 11.73 4,962,428 +0.10(+0.86%)
Jul 01, 2025 11.25 11.73 11.07 11.63 2,970,670 +0.37(+3.29%)
Jun 30, 2025 11.25 11.40 11.12 11.26 2,907,403 +0.10(+0.90%)
Jun 27, 2025 10.80 11.21 10.54 11.16 5,771,763 +0.41(+3.81%)
Jun 26, 2025 10.76 10.90 10.65 10.75 1,762,567 +0.04(+0.37%)
Jun 25, 2025 10.68 10.81 10.39 10.71 2,579,556 +0.09(+0.85%)
Jun 24, 2025 10.50 10.64 10.24 10.62 3,653,031 +0.12(+1.14%)
Jun 23, 2025 9.240 10.54 9.230 10.50 11,364,836 +1.25(+13.51%)
Jun 20, 2025 8.890 9.665 8.810 9.250 7,949,965 +0.60(+6.94%)
Jun 18, 2025 8.440 8.840 8.355 8.650 1,708,112 +0.16(+1.88%)
Jun 17, 2025 8.070 8.630 8.065 8.490 1,959,683 +0.31(+3.79%)
Jun 16, 2025 8.290 8.290 7.980 8.180 2,318,643 -0.09(-1.09%)
Jun 13, 2025 8.340 8.510 8.240 8.270 812,955 -0.18(-2.13%)
Jun 12, 2025 8.550 8.665 8.385 8.450 2,393,896 -0.19(-2.20%)
Jun 11, 2025 9.000 9.040 8.510 8.640 1,247,450 -0.33(-3.68%)
Jun 10, 2025 8.650 9.000 8.598 8.970 3,194,506 +0.49(+5.78%)
Jun 09, 2025 8.460 8.630 8.330 8.480 1,181,476 +0.15(+1.80%)
Jun 06, 2025 8.430 8.530 8.180 8.330 1,396,100 +0.14(+1.71%)
Jun 05, 2025 8.120 8.295 8.075 8.190 1,138,740 +0.08(+0.99%)
Jun 04, 2025 8.580 8.640 8.060 8.110 1,924,378 -0.44(-5.15%)
Jun 03, 2025 7.590 8.585 7.520 8.550 2,403,736 +0.98(+12.95%)
Jun 02, 2025 7.390 7.595 7.150 7.570 2,387,157 +0.12(+1.61%)
May 30, 2025 7.310 7.570 7.250 7.450 1,653,591 +0.08(+1.09%)
May 29, 2025 7.690 7.745 7.300 7.370 955,521 -0.27(-3.53%)
May 28, 2025 7.660 7.780 7.560 7.640 1,327,830 -0.06(-0.78%)
May 27, 2025 7.350 7.700 7.325 7.700 1,728,840 +0.49(+6.80%)
May 23, 2025 7.190 7.350 7.060 7.210 2,212,439 -0.15(-2.04%)
May 22, 2025 8.000 8.000 7.330 7.360 2,974,548 -0.64(-8.00%)
May 21, 2025 8.630 8.750 8.000 8.000 2,155,098 -0.77(-8.78%)
May 20, 2025 8.650 8.845 8.552 8.770 2,665,839 +0.15(+1.74%)
May 19, 2025 8.690 8.770 8.570 8.620 968,290 -0.21(-2.38%)
May 16, 2025 8.810 8.850 8.530 8.830 1,799,887 +0.01(+0.11%)
May 15, 2025 8.910 8.965 8.610 8.820 1,481,290 -0.12(-1.34%)
May 14, 2025 9.350 9.455 8.840 8.940 2,290,270 -0.33(-3.56%)
May 13, 2025 9.220 9.520 9.100 9.270 3,827,100 -0.04(-0.43%)
May 12, 2025 9.280 9.340 8.830 9.310 5,271,466 +0.26(+2.87%)
May 09, 2025 11.20 11.55 9.050 9.050 5,423,231 -1.73(-16.05%)
May 08, 2025 10.48 10.97 10.46 10.78 2,600,910 +0.33(+3.16%)
May 07, 2025 10.44 10.60 10.36 10.45 1,288,999 +0.10(+0.97%)
May 06, 2025 10.49 10.56 10.27 10.35 1,556,656 -0.21(-1.99%)
May 05, 2025 10.61 10.69 10.33 10.56 1,522,985 -0.13(-1.22%)
May 02, 2025 10.09 10.95 9.975 10.69 1,747,326 +0.74(+7.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.