Free Trial

Evolent Health (EVH) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free EVH Stock Alerts
$22.07
+0.40 (+1.85%)
(As of 05:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Evolent Health Stock Price Performance

5 Day
Performance
-1.58%
1 Month
Performance
-4.33%
3 Month
Performance
-31.40%
6 Month
Performance
-28.09%
Year-To-Date
Performance
-33.18%
1 Year
Performance
-22.83%
Receive EVH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Evolent Health and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
Biden cannot lose this election. A bombshell new documentary exposes how the D.C establishment has engineered an “electoral failsafe” that all but guarantees Democratic victory… not just in 2024 but every future election.
I have uncovered a bombshell that changes everything… and threatens everything.

EVH Stock Chart for Tuesday, June, 18, 2024

EVH Chart by TradingView

Evolent Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$21.67$21.67$21.80$21.38849,223 shs$2.52 billion
06/14/2024$22.43$21.67
-3.37%		$22.20$21.561.30 million shs$2.52 billion
06/13/2024$23.17$22.43
-3.22%		$23.39$22.251.61 million shs$2.61 billion
06/12/2024$23.01$23.17
+0.70%		$24.25$23.011.49 million shs$2.69 billion
06/11/2024$23.72$23.01
-2.99%		$23.50$22.721.69 million shs$2.67 billion
06/10/2024$23.48$23.72
+1.02%		$24.04$23.221.29 million shs$2.76 billion
06/07/2024$23.33$23.50
+0.73%		$24.14$22.992.15 million shs$2.73 billion
06/06/2024$23.00$23.33
+1.43%		$23.36$22.651.08 million shs$2.71 billion
06/05/2024$22.04$23.00
+4.36%		$23.27$22.222.20 million shs$2.67 billion
06/04/2024$21.04$22.04
+4.75%		$22.37$21.001.94 million shs$2.56 billion
06/03/2024$21.19$21.04
-0.71%		$21.67$20.781.20 million shs$2.45 billion
05/31/2024$21.53$21.20
-1.53%		$21.53$20.551.72 million shs$2.46 billion
05/30/2024$21.47$21.53
+0.28%		$21.75$20.832.67 million shs$2.50 billion
05/29/2024$23.09$21.47
-7.02%		$22.87$21.232.29 million shs$2.50 billion
05/28/2024$23.28$23.09
-0.82%		$23.61$22.961.15 million shs$2.68 billion
05/27/2024$23.28$23.28$23.58$22.761.57 million shs$2.71 billion
05/24/2024$22.88$23.28
+1.73%		$23.56$22.761.57 million shs$2.70 billion
05/23/2024$23.27$22.88
-1.65%		$23.27$22.631.48 million shs$2.66 billion
05/22/2024$22.97$23.27
+1.28%		$23.59$22.851.32 million shs$2.70 billion
05/21/2024$22.90$22.97
+0.31%		$23.09$22.651.29 million shs$2.67 billion
05/20/2024$23.07$22.90
-0.74%		$23.20$22.581.16 million shs$2.66 billion
05/17/2024$23.29$23.06
-0.99%		$23.35$22.922.22 million shs$2.66 billion
05/16/2024$23.55$23.29
-1.10%		$23.68$23.001.23 million shs$2.69 billion
05/15/2024$23.85$23.55
-1.26%		$24.23$23.361.33 million shs$2.72 billion
05/14/2024$23.75$23.85
+0.42%		$24.58$23.811.62 million shs$2.75 billion
05/13/2024$24.46$23.75
-2.90%		$25.60$23.742.56 million shs$2.74 billion
05/10/2024$26.97$24.46
-9.31%		$26.67$23.875.29 million shs$2.82 billion
05/09/2024$27.29$26.97
-1.17%		$27.36$26.851.64 million shs$3.11 billion
05/08/2024$27.62$27.29
-1.19%		$27.63$27.05935,296 shs$3.15 billion
05/07/2024$27.23$27.62
+1.43%		$27.72$26.861.40 million shs$3.19 billion
05/06/2024$27.10$27.23
+0.48%		$27.42$26.991.12 million shs$3.14 billion
05/03/2024$27.41$27.10
-1.13%		$28.21$26.93820,535 shs$3.13 billion
05/02/2024$27.27$27.41
+0.51%		$27.64$27.16741,297 shs$3.16 billion
05/01/2024$27.76$27.27
-1.77%		$28.13$27.27896,842 shs$3.15 billion
04/30/2024$27.82$27.76
-0.22%		$28.09$27.35703,472 shs$3.20 billion
04/29/2024$27.65$27.82
+0.61%		$28.21$27.73640,331 shs$3.21 billion
04/26/2024$28.30$27.66
-2.26%		$28.71$27.641.06 million shs$3.19 billion
04/25/2024$29.26$28.30
-3.26%		$28.89$28.12855,547 shs$3.27 billion
04/24/2024$30.13$29.26
-2.90%		$30.29$28.961.02 million shs$3.38 billion
04/23/2024$29.86$30.13
+0.90%		$30.66$29.91852,327 shs$3.48 billion
Reclusive millionaire’s final warning about America (Ad)

This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.

Click here to learn how to prepare before it's too late.
04/22/2024$29.51$29.86
+1.19%		$30.11$29.19638,022 shs$3.45 billion
04/19/2024$29.60$29.51
-0.30%		$29.73$29.06733,296 shs$3.41 billion
04/18/2024$29.65$29.60
-0.17%		$30.51$29.39827,175 shs$3.42 billion
04/17/2024$30.16$29.65
-1.69%		$30.29$29.35710,339 shs$3.42 billion
04/16/2024$30.29$30.16
-0.43%		$30.25$29.41881,780 shs$3.48 billion
04/15/2024$30.13$30.29
+0.53%		$30.32$29.64768,190 shs$3.50 billion
04/12/2024$30.52$30.13
-1.28%		$30.51$29.99405,987 shs$3.48 billion
04/11/2024$30.46$30.52
+0.20%		$30.72$30.00507,187 shs$3.52 billion
04/10/2024$31.20$30.46
-2.37%		$30.86$29.90702,057 shs$3.52 billion
04/09/2024$30.52$31.20
+2.23%		$31.97$30.71970,409 shs$3.60 billion
04/08/2024$30.36$30.52
+0.53%		$30.76$30.24728,087 shs$3.52 billion
04/05/2024$29.81$30.38
+1.91%		$30.47$29.63820,041 shs$3.51 billion
04/04/2024$30.13$29.81
-1.06%		$30.59$29.69582,366 shs$3.44 billion
04/03/2024$30.33$30.13
-0.66%		$30.60$29.84918,114 shs$3.48 billion
04/02/2024$31.97$30.33
-5.13%		$31.75$29.941.64 million shs$3.50 billion
04/01/2024$32.79$31.97
-2.50%		$32.79$31.56708,808 shs$3.69 billion
03/29/2024$32.79$32.79$33.31$32.40830,006 shs$3.78 billion
03/28/2024$32.74$32.79
+0.15%		$33.30$32.40830,006 shs$3.78 billion
03/27/2024$32.11$32.74
+1.96%		$32.85$32.39590,268 shs$3.78 billion
03/26/2024$32.40$32.11
-0.90%		$32.67$31.81680,725 shs$3.71 billion
03/25/2024$32.42$32.40
-0.06%		$32.78$32.32396,189 shs$3.74 billion
03/22/2024$32.60$32.42
-0.55%		$32.88$32.38545,746 shs$3.74 billion
03/21/2024$32.93$32.60
-1.00%		$33.23$32.42701,560 shs$3.76 billion
03/20/2024$32.25$32.93
+2.11%		$33.32$32.20575,760 shs$3.80 billion
03/19/2024$32.17$32.25
+0.25%		$32.54$32.09835,679 shs$3.72 billion
03/18/2024$32.65$32.17
-1.47%		$32.67$32.09685,921 shs$3.71 billion

Related Companies:
This page (NYSE:EVH) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's alway...
Prosper Trading Academy | Sponsored
The Hidden Anchor Investment of the Elite Revealed
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because sav...
Colonial Metals | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored