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 | -1.03 | -4.95907558979 | 20.77 | 20.94 | 17.98 | 2990559 | 19.39343669 | CS |
| 4 | -2.48 | -11.1611161116 | 22.22 | 24.25 | 17.98 | 1859624 | 21.207579 | CS |
| 12 | -10.67 | -35.0871423874 | 30.41 | 30.86 | 17.98 | 1487233 | 23.44554152 | CS |
| 26 | -13.26 | -40.1818181818 | 33 | 35 | 17.98 | 1214843 | 27.06332184 | CS |
| 52 | -10.45 | -34.6141106327 | 30.19 | 35 | 17.98 | 1177635 | 27.4909346 | CS |
| 156 | -1.17 | -5.59540889527 | 20.91 | 39.7791 | 17.98 | 994473 | 29.10243176 | CS |
| 260 | 12.15 | 160.079051383 | 7.59 | 39.7791 | 3.5 | 1051311 | 20.80661263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 22.07 | 0.4 | 1.85 | 21.57 | 22.4 | 21.3 | 1129368 |
| 1718664000 | 21.67 | 0 | 0.00 | 21.48 | 21.8 | 21.38 | 849233 |
| 1718404800 | 21.67 | -0.74 | -3.30 | 22.16 | 22.2 | 21.56 | 1298722 |
| 1718318400 | 22.41 | -0.78 | -3.36 | 23.24 | 23.39 | 22.24 | 1613327 |
| 1718232000 | 23.19 | 0.17 | 0.74 | 23.55 | 24.25 | 23.005 | 1470478 |
| 1718145600 | 23.02 | -0.7 | -2.95 | 23.62 | 23.62 | 22.72 | 1689779 |
| 1718059200 | 23.72 | 0.24 | 1.02 | 23.27 | 24.04 | 23.22 | 1285177 |
| 1717800000 | 23.48 | 0.13 | 0.56 | 23.42 | 24.14 | 23.26 | 2131327 |
| 1717713600 | 23.35 | 0.35 | 1.52 | 22.85 | 23.36 | 22.65 | 1078607 |
| 1717627200 | 23 | 0.96 | 4.36 | 22.22 | 23.265 | 22.22 | 2204536 |
| 1717540800 | 22.04 | 1 | 4.75 | 21.04 | 22.37 | 21 | 1954154 |
| 1717454400 | 21.04 | -0.15 | -0.71 | 21.35 | 21.67 | 20.78 | 1195106 |
| 1717195200 | 21.19 | -0.34 | -1.58 | 21.59 | 21.59 | 20.54 | 1715981 |
| 1717108800 | 21.53 | 0.06 | 0.28 | 20.97 | 21.75 | 20.83 | 2670264 |
| 1717022400 | 21.47 | -1.62 | -7.02 | 22.78 | 22.87 | 21.23 | 2289610 |
| 1716936000 | 23.09 | -0.19 | -0.82 | 23.39 | 23.61 | 22.9644 | 1146962 |
| 1716590400 | 23.28 | 0.39 | 1.70 | 22.99 | 23.58 | 22.76 | 1595025 |
| 1716504000 | 22.89 | -0.38 | -1.63 | 23.22 | 23.32 | 22.63 | 1458446 |
| 1716417600 | 23.27 | 0.29 | 1.26 | 22.89 | 23.59 | 22.85 | 1320628 |
| 1716331200 | 22.98 | 0.08 | 0.35 | 22.75 | 23.09 | 22.65 | 1287224 |
| 1716244800 | 22.9 | -0.17 | -0.74 | 22.9 | 23.2 | 22.58 | 1163211 |
| 1715985600 | 23.07 | -0.24 | -1.03 | 23.46 | 23.46 | 22.91 | 2218489 |
| 1715899200 | 23.31 | -0.24 | -1.02 | 23.55 | 23.68 | 23 | 1234099 |
| 1715812800 | 23.55 | -0.3 | -1.26 | 24.18 | 24.23 | 23.36 | 1326780 |
| 1715726400 | 23.85 | 0.1 | 0.42 | 24.25 | 24.58 | 23.81 | 1624040 |
| 1715640000 | 23.75 | -0.71 | -2.90 | 24.86 | 25.6 | 23.73 | 2557607 |
| 1715380800 | 24.46 | -2.5 | -9.27 | 26.24 | 26.67 | 23.87 | 5332927 |
| 1715294400 | 26.96 | -0.31 | -1.14 | 27.41 | 27.41 | 26.84 | 1637268 |
| 1715208000 | 27.27 | -0.34 | -1.23 | 27.44 | 27.64 | 27.04 | 935296 |
| 1715121600 | 27.61 | 0.37 | 1.36 | 27.33 | 27.715 | 26.86 | 1398885 |
| 1715035200 | 27.24 | 0.14 | 0.52 | 27.28 | 27.4196 | 26.985 | 1120469 |
| 1714776000 | 27.1 | -0.31 | -1.13 | 28 | 28.21 | 26.93 | 820545 |
| 1714689600 | 27.41 | 0.14 | 0.51 | 27.64 | 27.64 | 27.16 | 741297 |
| 1714603200 | 27.27 | -0.47 | -1.69 | 27.83 | 28.13 | 27.27 | 896842 |
| 1714516800 | 27.74 | -0.07 | -0.25 | 27.64 | 28.09 | 27.345 | 703472 |
| 1714430400 | 27.81 | 0.16 | 0.58 | 28.01 | 28.21 | 27.732 | 640331 |
| 1714171200 | 27.65 | -0.67 | -2.37 | 28.36 | 28.71 | 27.64 | 1055481 |
| 1714084800 | 28.32 | -0.94 | -3.21 | 28.61 | 28.77 | 28.12 | 848913 |
| 1713998400 | 29.26 | -0.87 | -2.89 | 30.06 | 30.285 | 28.96 | 1024387 |
| 1713912000 | 30.13 | 0.27 | 0.90 | 30.02 | 30.66 | 29.91 | 852722 |
| 1713825600 | 29.86 | 0.35 | 1.19 | 29.91 | 30.11 | 29.19 | 646302 |
| 1713566400 | 29.51 | -0.11 | -0.37 | 29.56 | 29.73 | 29.06 | 734826 |
| 1713480000 | 29.62 | -0.02 | -0.07 | 29.59 | 30.505 | 29.39 | 826698 |
| 1713393600 | 29.64 | -0.52 | -1.72 | 30.19 | 30.3 | 29.35 | 710339 |
| 1713307200 | 30.16 | -0.14 | -0.46 | 29.67 | 30.27 | 29.41 | 869918 |
| 1713220800 | 30.3 | 0.17 | 0.56 | 30 | 30.32 | 29.64 | 768190 |
| 1712961600 | 30.13 | -0.4 | -1.31 | 30.43 | 30.51 | 29.98 | 405987 |
| 1712875200 | 30.53 | 0.1 | 0.33 | 30.47 | 30.72 | 29.98 | 507187 |
| 1712788800 | 30.43 | -0.77 | -2.47 | 30.41 | 30.86 | 29.87 | 690721 |
| 1712702400 | 31.2 | 0.7 | 2.30 | 30.75 | 31.97 | 30.7125 | 970410 |
| 1712616000 | 30.5 | 0.14 | 0.46 | 30.53 | 30.76 | 30.24 | 728087 |
| 1712356800 | 30.36 | 0.55 | 1.85 | 29.68 | 30.47 | 29.61 | 814945 |
| 1712270400 | 29.81 | -0.32 | -1.06 | 30.48 | 30.63 | 29.69 | 582366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
