Evolent Health Inc (EVH) Historical Stock Data
3.94 ↓0.07 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVH is down -1.92% a day on average. There have been 13 days where Evolent Health Inc closed green and 17 days where EVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.92 | 4.15 | 2.24M |
| 2025-12-04 | 3.91 | 4.01 | ↑$0.10 (2.56%) | 3.81 | 4.02 | 4.58M |
| 2025-12-03 | 3.90 | 3.91 | ↑$0.01 (0.26%) | 3.79 | 4.03 | 5.67M |
| 2025-12-02 | 3.99 | 3.88 | ↓$0.11 (-2.76%) | 3.83 | 4.05 | 2.51M |
| 2025-12-01 | 4.12 | 4.00 | ↓$0.12 (-2.91%) | 3.95 | 4.23 | 2.09M |
| 2025-11-28 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.15 | 4.29 | 1.33M |
| 2025-11-26 | 4.36 | 4.20 | ↓$0.16 (-3.67%) | 4.18 | 4.40 | 1.95M |
| 2025-11-25 | 4.26 | 4.31 | ↑$0.05 (1.17%) | 4.20 | 4.46 | 3M |
| 2025-11-24 | 4.21 | 4.27 | ↑$0.06 (1.43%) | 4.06 | 4.55 | 4.12M |
| 2025-11-21 | 3.67 | 4.14 | ↑$0.47 (12.81%) | 3.60 | 4.23 | 5.90M |
| 2025-11-20 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.65 | 3.94 | 5.84M |
| 2025-11-19 | 4.00 | 3.54 | ↓$0.46 (-11.50%) | 3.50 | 4.00 | 5.14M |
| 2025-11-18 | 3.85 | 4.00 | ↑$0.15 (3.90%) | 3.66 | 4.00 | 6.43M |
| 2025-11-17 | 4.10 | 3.87 | ↓$0.23 (-5.61%) | 3.84 | 4.12 | 7.10M |
| 2025-11-14 | 4.03 | 4.18 | ↑$0.15 (3.72%) | 4.01 | 4.31 | 5.47M |
| 2025-11-13 | 4.50 | 4.16 | ↓$0.34 (-7.56%) | 4.14 | 4.67 | 9.78M |
| 2025-11-12 | 5.05 | 4.45 | ↓$0.60 (-11.88%) | 4.41 | 5.06 | 7.60M |
| 2025-11-11 | 4.90 | 5.04 | ↑$0.14 (2.86%) | 4.62 | 5.25 | 13.04M |
| 2025-11-10 | 5.01 | 4.95 | ↓$0.06 (-1.20%) | 4.92 | 5.25 | 5.82M |
| 2025-11-07 | 6.18 | 4.96 | ↓$1.22 (-19.74%) | 4.92 | 6.28 | 8.67M |
| 2025-11-06 | 6.22 | 6.00 | ↓$0.22 (-3.54%) | 5.98 | 6.34 | 3.69M |
| 2025-11-05 | 6.46 | 6.35 | ↓$0.11 (-1.70%) | 6.25 | 6.65 | 2.46M |
| 2025-11-04 | 6.70 | 6.49 | ↓$0.21 (-3.13%) | 6.49 | 6.89 | 1.90M |
| 2025-11-03 | 6.66 | 6.72 | ↑$0.06 (0.90%) | 6.50 | 6.76 | 4.43M |
| 2025-10-31 | 6.67 | 6.67 | ↑$0.00 (0.00%) | 6.53 | 6.84 | 3.19M |
| 2025-10-30 | 7.00 | 6.60 | ↓$0.40 (-5.71%) | 6.58 | 7.10 | 2.10M |
| 2025-10-29 | 7.40 | 7.08 | ↓$0.32 (-4.32%) | 7.07 | 7.50 | 2.34M |
| 2025-10-28 | 7.62 | 7.41 | ↓$0.21 (-2.76%) | 7.38 | 7.66 | 2.85M |
| 2025-10-27 | 7.79 | 7.64 | ↓$0.15 (-1.93%) | 7.62 | 7.88 | 1.96M |
| 2025-10-24 | 7.55 | 7.81 | ↑$0.26 (3.44%) | 7.51 | 7.92 | 2.45M |
Create an account or log in to view more rows.
$EVH call the SEC
$EVH getting this mare ready to run today
$EVH C'mon
do a spike!!
$EVH come on I wana jump up and down
$EVH nice!!!
$EVH I can wait.
$EVH id rather have a dip then rip than a gap and crap
$EVH added more calls on that drop
$EVH Like if you’re a bull
$EVH gimme gimme