Evolent Health Inc (EVH) Historical Stock Data
27.10 ↓0.31 (-1.13%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVH is down -0.71% a day on average. There have been 11 days where Evolent Health Inc closed green and 19 days where EVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.00 | 27.10 | ↓$0.90 (-3.21%) | 26.93 | 28.21 | 820.55K |
| 2024-05-02 | 27.64 | 27.41 | ↓$0.23 (-0.83%) | 27.16 | 27.64 | 741.30K |
| 2024-05-01 | 27.83 | 27.27 | ↓$0.56 (-2.01%) | 27.27 | 28.13 | 896.84K |
| 2024-04-30 | 27.64 | 27.74 | ↑$0.10 (0.36%) | 27.35 | 28.09 | 703.47K |
| 2024-04-29 | 28.01 | 27.81 | ↓$0.20 (-0.71%) | 27.73 | 28.21 | 640.33K |
| 2024-04-26 | 28.36 | 27.65 | ↓$0.71 (-2.50%) | 27.64 | 28.71 | 1.06M |
| 2024-04-25 | 28.97 | 28.32 | ↓$0.65 (-2.24%) | 28.12 | 28.97 | 855.55K |
| 2024-04-24 | 30.06 | 29.26 | ↓$0.80 (-2.66%) | 28.96 | 30.29 | 1.02M |
| 2024-04-23 | 30.02 | 30.13 | ↑$0.11 (0.37%) | 29.91 | 30.66 | 852.72K |
| 2024-04-22 | 29.91 | 29.86 | ↓$0.05 (-0.17%) | 29.19 | 30.11 | 646.30K |
| 2024-04-19 | 29.56 | 29.51 | ↓$0.05 (-0.17%) | 29.06 | 29.73 | 734.83K |
| 2024-04-18 | 29.59 | 29.62 | ↑$0.03 (0.10%) | 29.39 | 30.51 | 827.18K |
| 2024-04-17 | 30.19 | 29.64 | ↓$0.55 (-1.82%) | 29.35 | 30.30 | 710.34K |
| 2024-04-16 | 30.05 | 30.16 | ↑$0.11 (0.37%) | 29.41 | 30.27 | 881.79K |
| 2024-04-15 | 30.00 | 30.30 | ↑$0.30 (1.00%) | 29.64 | 30.32 | 768.19K |
| 2024-04-12 | 30.43 | 30.13 | ↓$0.30 (-0.99%) | 29.98 | 30.51 | 405.99K |
| 2024-04-11 | 30.47 | 30.53 | ↑$0.06 (0.20%) | 29.98 | 30.64 | 507.34K |
| 2024-04-10 | 30.31 | 30.43 | ↑$0.12 (0.40%) | 29.87 | 30.86 | 702.06K |
| 2024-04-09 | 30.75 | 31.20 | ↑$0.45 (1.46%) | 30.71 | 31.97 | 0.97M |
| 2024-04-08 | 30.53 | 30.50 | ↓$0.03 (-0.10%) | 30.24 | 30.76 | 728.09K |
| 2024-04-05 | 29.68 | 30.36 | ↑$0.68 (2.29%) | 29.61 | 30.47 | 820.04K |
| 2024-04-04 | 30.48 | 29.81 | ↓$0.67 (-2.20%) | 29.69 | 30.63 | 582.37K |
| 2024-04-03 | 30.21 | 30.13 | ↓$0.08 (-0.26%) | 29.84 | 30.60 | 0.92M |
| 2024-04-02 | 31.52 | 30.33 | ↓$1.19 (-3.78%) | 29.94 | 31.75 | 1.64M |
| 2024-04-01 | 32.82 | 31.93 | ↓$0.89 (-2.71%) | 31.56 | 32.82 | 709.31K |
| 2024-03-28 | 32.48 | 32.79 | ↑$0.31 (0.95%) | 32.40 | 33.31 | 830.01K |
| 2024-03-27 | 32.45 | 32.73 | ↑$0.28 (0.86%) | 32.38 | 32.85 | 590.27K |
| 2024-03-26 | 32.76 | 32.13 | ↓$0.63 (-1.92%) | 31.81 | 32.76 | 680.73K |
| 2024-03-25 | 32.63 | 32.40 | ↓$0.23 (-0.70%) | 32.30 | 32.78 | 396.19K |
| 2024-03-22 | 32.68 | 32.42 | ↓$0.26 (-0.80%) | 32.38 | 32.88 | 545.75K |
Create an account or log in to view more rows.
$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
$EVH Tendie tickets on discount today!!!
$EVH fuck all u greedy bulls
$EVH puts r going to print tomorrow
$EVH I hate this company.