Get the Stockscreener App
8.33
1.71%
0.14
Evolent Health Inc Stock (EVH) Price History
The historical daily chart and data for Evolent Health Inc stock (EVH), show that the latest closing stock price as of June 06, 2025, is $8.33.
- Evolent Health Inc all-time high stock price is $39.78, occurred on September 15, 2022.
- The lowest Evolent Health Inc stock price recorded was $3.50 on March 17, 2020. Since then, Evolent Health Inc's stock price has risen over 138.00% to $8.33 now.
- The 52-week high stock price for EVH is $33.48, representing a 301.92% increase from the current share price, occurred on August 22, 2024.
- The 52-week low stock price for EVH is $7.06, indicating a -15.25% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Evolent Health Inc (EVH) stock in the beginning of 2024 was $27.96. The stock closed the year at $28.08, a gain of over 0.43% for the year.
The table below shows more information about EVH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $8.53 | $8.18 | $0.35 | 1,396,100.0 | +1.71% |
| Jun 05, 2025 | $8.29 | $8.07 | $0.22 | 1,138,440.0 | +0.99% |
| Jun 04, 2025 | $8.64 | $8.06 | $0.58 | 1,924,330.0 | -5.15% |
| Jun 03, 2025 | $8.59 | $7.52 | $1.07 | 2,403,420.0 | +12.95% |
| Jun 02, 2025 | $7.59 | $7.15 | $0.445 | 2,386,959.0 | +1.61% |
| May 30, 2025 | $7.57 | $7.25 | $0.3205 | 1,652,816.0 | +1.09% |
| May 29, 2025 | $7.75 | $7.30 | $0.445 | 955,208.0 | -3.53% |
| May 28, 2025 | $7.78 | $7.56 | $0.22 | 1,327,256.0 | -0.78% |
| May 27, 2025 | $7.70 | $7.33 | $0.375 | 1,727,719.0 | +6.80% |
| May 23, 2025 | $7.35 | $7.06 | $0.29 | 2,212,368.0 | -2.04% |
| May 22, 2025 | $8.00 | $7.33 | $0.67 | 2,973,553.0 | -8.00% |
| May 21, 2025 | $8.75 | $8.00 | $0.75 | 1,845,565.0 | -8.78% |
| May 20, 2025 | $8.85 | $8.55 | $0.2935 | 2,665,812.0 | +1.74% |
| May 19, 2025 | $8.77 | $8.57 | $0.20 | 968,279.0 | -2.38% |
| May 16, 2025 | $8.85 | $8.53 | $0.32 | 1,799,584.0 | +0.11% |
| May 15, 2025 | $8.96 | $8.61 | $0.355 | 1,479,290.0 | -1.34% |
| May 14, 2025 | $9.46 | $8.84 | $0.615 | 2,290,250.0 | -3.56% |
| May 13, 2025 | $9.52 | $9.10 | $0.42 | 3,077,414.0 | -0.43% |
| May 12, 2025 | $9.34 | $8.83 | $0.51 | 5,271,443.0 | +2.87% |
| May 09, 2025 | $11.55 | $9.05 | $2.50 | 5,381,588.0 | -16.05% |
Evolent Health Inc Stock (EVH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Evolent Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Evolent Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Evolent Health Inc Stock (EVH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $8.64 | $7.15 | $1.49 | 10,645,349.0 | +11.81% |
| May, 2025 | $11.55 | $7.06 | $4.50 | 45,453,124.0 | -24.44% |
| Apr, 2025 | $10.22 | $8.40 | $1.82 | 50,265,674.0 | +4.12% |
| Mar, 2025 | $10.23 | $8.23 | $2.00 | 44,208,944.0 | +5.34% |
| Feb, 2025 | $11.03 | $8.40 | $2.63 | 49,804,418.0 | -13.97% |
| Jan, 2025 | $12.98 | $9.74 | $3.24 | 44,292,333.0 | -7.11% |
Evolent Health Inc Stock (EVH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.98 | $10.53 | $2.45 | 48,180,137.0 | -15.02% |
| Nov, 2024 | $25.22 | $11.17 | $14.05 | 73,440,858.0 | -44.67% |
| Oct, 2024 | $28.35 | $22.13 | $6.22 | 36,482,817.0 | -17.43% |
| Sep, 2024 | $31.88 | $27.48 | $4.40 | 31,104,484.0 | -11.57% |
| Aug, 2024 | $33.48 | $20.14 | $13.33 | 70,111,029.0 | +37.14% |
| Jul, 2024 | $24.50 | $17.98 | $6.52 | 47,816,295.0 | +21.97% |
| Jun, 2024 | $24.25 | $18.86 | $5.39 | 32,447,500.0 | -9.77% |
| May, 2024 | $28.21 | $20.54 | $7.67 | 36,263,646.0 | -23.61% |
| Apr, 2024 | $32.82 | $27.34 | $5.48 | 17,411,391.0 | -15.40% |
| Mar, 2024 | $35.00 | $31.81 | $3.19 | 15,595,487.0 | -3.30% |
| Feb, 2024 | $34.85 | $29.09 | $5.76 | 23,265,093.0 | +15.30% |
| Jan, 2024 | $33.62 | $28.82 | $4.80 | 21,507,049.0 | -10.96% |
Evolent Health Inc Stock (EVH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.71 | $25.00 | $8.71 | 43,608,524.0 | +18.81% |
| Nov, 2023 | $30.43 | $23.49 | $6.94 | 21,431,177.0 | +13.79% |
| Oct, 2023 | $28.74 | $23.33 | $5.41 | 20,520,344.0 | -10.28% |
| Sep, 2023 | $27.52 | $24.97 | $2.55 | 18,442,848.0 | +6.74% |
| Aug, 2023 | $30.48 | $24.68 | $5.80 | 20,212,499.0 | -16.06% |
| Jul, 2023 | $31.64 | $28.41 | $3.23 | 19,011,799.0 | +0.30% |
| Jun, 2023 | $32.60 | $27.52 | $5.08 | 34,124,488.0 | +3.98% |
| May, 2023 | $36.70 | $28.29 | $8.41 | 25,033,981.0 | -19.97% |
| Apr, 2023 | $36.63 | $30.34 | $6.29 | 14,272,512.0 | +12.20% |
| Mar, 2023 | $36.26 | $29.52 | $6.74 | 20,035,076.0 | -7.31% |
| Feb, 2023 | $35.80 | $30.45 | $5.35 | 18,683,402.0 | +8.66% |
| Jan, 2023 | $32.44 | $25.03 | $7.41 | 22,956,848.0 | +14.74% |
0.51%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):