Evolent Health Inc (EVH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 2.12131256215 | 30.17 | 31.8 | 29.524 | 1455315 | 30.420672 | CS |
| 4 | 2.56 | 9.06194690265 | 28.25 | 33.63 | 27.89 | 2376342 | 31.56321858 | CS |
| 12 | 10.11 | 48.8405797101 | 20.7 | 33.63 | 17.98 | 2520075 | 25.42335752 | CS |
| 26 | -1.33 | -4.13814561294 | 32.14 | 33.63 | 17.98 | 1813399 | 25.33799888 | CS |
| 52 | 4.21 | 15.8270676692 | 26.6 | 35 | 17.98 | 1502251 | 26.9327995 | CS |
| 156 | 4.86 | 18.7283236994 | 25.95 | 39.7791 | 17.98 | 1132419 | 28.80710249 | CS |
| 260 | 22.92 | 290.494296578 | 7.89 | 39.7791 | 3.5 | 1098955 | 22.04533617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 30.81 | -0.03 | -0.10 | 31.23 | 31.44 | 30.62 | 1556119 |
| 1726699200 | 30.84 | 0.3 | 0.98 | 30.49 | 31.385 | 30.33 | 1217476 |
| 1726612800 | 30.54 | 0.15 | 0.49 | 30.71 | 31.8 | 30.13 | 1693599 |
| 1726526400 | 30.39 | 0.28 | 0.93 | 30.3 | 30.51 | 29.93 | 2077831 |
| 1726267200 | 30.11 | -0.04 | -0.13 | 30.62 | 30.62 | 29.825 | 1284320 |
| 1726180800 | 30.15 | 0 | 0.00 | 30.28 | 30.51 | 29.524 | 923594 |
| 1726094400 | 30.15 | -0.15 | -0.50 | 30.03 | 30.33 | 29.59 | 1033008 |
| 1726008000 | 30.3 | 0.04 | 0.13 | 30.07 | 30.37 | 29.82 | 732614 |
| 1725921600 | 30.26 | -0.25 | -0.82 | 30.68 | 30.94 | 29.96 | 1266325 |
| 1725662400 | 30.51 | 0.16 | 0.53 | 30.71 | 31.1 | 30.05 | 1452613 |
| 1725576000 | 30.35 | 0.33 | 1.10 | 30.41 | 30.41 | 29.91 | 684368 |
| 1725489600 | 30.02 | -1 | -3.22 | 31.05 | 31.29 | 29.6 | 1245501 |
| 1725403200 | 31.02 | -0.96 | -3.00 | 31.6 | 31.88 | 30.94 | 1272389 |
| 1725057600 | 31.98 | 0.12 | 0.38 | 31.99 | 32.35 | 31.46 | 1158637 |
| 1724971200 | 31.86 | 1.01 | 3.27 | 31.19 | 31.875 | 30.87 | 1421144 |
| 1724884800 | 30.85 | -0.89 | -2.80 | 31.62 | 31.9 | 30.85 | 1501869 |
| 1724798400 | 31.74 | 0.12 | 0.38 | 31.65 | 32.02 | 31.2 | 1632539 |
| 1724712000 | 31.62 | -1.35 | -4.09 | 33.14 | 33.63 | 31.31 | 3049630 |
| 1724452800 | 32.97 | 0.88 | 2.74 | 32.189999 | 33.225 | 31.99 | 6676492 |
| 1724366400 | 32.09 | 3.98 | 14.16 | 28.25 | 33.479999 | 27.89 | 14646137 |
| 1724280000 | 28.11 | 0.16 | 0.57 | 28.05 | 28.31 | 27.6 | 1185607 |
| 1724193600 | 27.95 | 0.24 | 0.87 | 27.8 | 28.87 | 27.56 | 1703624 |
| 1724107200 | 27.71 | 0.33 | 1.21 | 27.48 | 28.2 | 27.31 | 1312004 |
| 1723848000 | 27.38 | 0.19 | 0.70 | 27.45 | 27.84 | 27.01 | 2957717 |
| 1723761600 | 27.19 | 0.55 | 2.06 | 27.29 | 27.97 | 26.92 | 2853101 |
| 1723675200 | 26.64 | 0.39 | 1.49 | 26.32 | 27.02 | 25.99 | 3508789 |
| 1723588800 | 26.25 | 0.96 | 3.80 | 25.96 | 26.94 | 25.91 | 3447186 |
| 1723502400 | 25.29 | -1.11 | -4.20 | 26.1 | 26.4 | 24.99 | 4254035 |
| 1723243200 | 26.4 | 5.53 | 26.50 | 27.61 | 29.3 | 25.46 | 9228644 |
| 1723156800 | 20.87 | 0.44 | 2.15 | 20.38 | 21.165 | 20.145 | 1837022 |
| 1723070400 | 20.43 | -1.35 | -6.20 | 22.01 | 22.01 | 20.27 | 1814097 |
| 1722984000 | 21.78 | 0.75 | 3.57 | 21.07 | 21.96 | 20.57 | 1865238 |
| 1722897600 | 21.03 | -1.55 | -6.86 | 21.17 | 21.84 | 20.92 | 1608281 |
| 1722638400 | 22.58 | 0.14 | 0.62 | 21.5253 | 22.7 | 21.37 | 1600657 |
| 1722552000 | 22.44 | -0.88 | -3.77 | 23.13 | 23.51 | 21.97 | 2569410 |
| 1722465600 | 23.32 | -0.39 | -1.64 | 23.61 | 24 | 23.09 | 1835874 |
| 1722379200 | 23.71 | 0.39 | 1.67 | 23.39 | 24.5 | 23.245 | 1978118 |
| 1722292800 | 23.32 | -0.34 | -1.44 | 23.66 | 24.122 | 23.3 | 1917219 |
| 1722033600 | 23.66 | 1.47 | 6.62 | 22.6 | 23.78 | 22.28 | 2622002 |
| 1721947200 | 22.19 | 0.92 | 4.33 | 21.27 | 23.235 | 21.27 | 3719769 |
| 1721860800 | 21.27 | 0.45 | 2.16 | 21.01 | 21.46 | 20.68 | 2461785 |
| 1721774400 | 20.82 | 1.16 | 5.90 | 19.8 | 20.85 | 19.58 | 2328219 |
| 1721688000 | 19.66 | -0.03 | -0.15 | 19.83 | 19.83 | 19.17 | 549576 |
| 1721428800 | 19.69 | -0.44 | -2.19 | 20.12 | 20.33 | 19.43 | 1078485 |
| 1721342400 | 20.13 | -0.72 | -3.45 | 20.77 | 21 | 19.97 | 1639840 |
| 1721256000 | 20.85 | -0.87 | -4.01 | 21.69 | 21.78 | 20.71 | 2459144 |
| 1721169600 | 21.72 | 2.46 | 12.77 | 19.43 | 21.89 | 19.25 | 4442789 |
| 1721083200 | 19.26 | -0.43 | -2.18 | 19.71 | 19.86 | 19.17 | 1337815 |
| 1720824000 | 19.69 | 0.07 | 0.36 | 19.83 | 20.125 | 19.53 | 1771715 |
| 1720737600 | 19.62 | 0.51 | 2.67 | 19.55 | 20.2 | 19.47 | 3959259 |
| 1720651200 | 19.11 | 0 | 0.00 | 19.1 | 19.175 | 18.41 | 1823276 |
| 1720564800 | 19.11 | -0.47 | -2.40 | 19.55 | 19.77 | 18.94 | 1290599 |
| 1720478400 | 19.58 | -0.42 | -2.10 | 20.09 | 20.18 | 19.25 | 6216477 |
| 1720219200 | 20 | 0.26 | 1.32 | 19.65 | 20.09 | 19.52 | 1749447 |
| 1720040640 | 19.74 | 0.49 | 2.55 | 19.29 | 19.82 | 19.07 | 1283505 |
| 1719960000 | 19.25 | 0.84 | 4.56 | 18.46 | 19.52 | 18.31 | 3290243 |
| 1719873600 | 18.41 | -0.71 | -3.71 | 19.27 | 19.49 | 17.98 | 2353818 |
| 1719614400 | 19.12 | -0.94 | -4.69 | 20.25 | 20.25 | 18.86 | 5106299 |
| 1719528000 | 20.06 | -0.73 | -3.51 | 20.7 | 20.94 | 19.74 | 2309513 |
| 1719441600 | 20.79 | -0.06 | -0.29 | 20.77 | 20.855 | 20.26 | 1892922 |
| 1719355200 | 20.85 | -1.19 | -5.40 | 21.99 | 22.13 | 20.78 | 2123120 |
| 1719268800 | 22.04 | -0.46 | -2.04 | 22.46 | 22.54 | 21.995 | 1152668 |
| 1719009600 | 22.5 | 0.47 | 2.13 | 22.03 | 22.65 | 21.97 | 1640670 |
| 1718923200 | 22.03 | -0.04 | -0.18 | 22 | 22.42 | 21.91 | 713052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
