Free Trial

Evolent Health (EVH) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free EVH Stock Alerts
$27.76
-0.05 (-0.18%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Evolent Health Stock Price Performance

5 Day
Performance
-1.91%
1 Month
Performance
-15.34%
3 Month
Performance
-6.83%
6 Month
Performance
+15.14%
Year-To-Date
Performance
-15.96%
1 Year
Performance
-23.76%
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 InvestorPlace
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

EVH Stock Chart for Tuesday, April, 30, 2024

EVH Chart by TradingView

Evolent Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$33.49$32.67
-2.45%		$33.46$32.361.25 million shs$3.77 billion
03/14/2024$33.75$33.49
-0.77%		$33.80$33.22543,808 shs$3.87 billion
03/13/2024$33.66$33.75
+0.27%		$34.07$33.64658,557 shs$3.90 billion
03/12/2024$33.86$33.66
-0.59%		$33.98$33.47656,810 shs$3.89 billion
03/11/2024$34.32$33.86
-1.34%		$34.51$33.69654,366 shs$3.91 billion
03/08/2024$34.02$34.32
+0.88%		$34.84$34.22695,413 shs$3.96 billion
03/07/2024$33.69$34.02
+0.99%		$34.14$33.64566,042 shs$3.93 billion
03/06/2024$34.07$33.69
-1.13%		$34.45$33.58848,997 shs$3.89 billion
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/05/2024$34.74$34.07
-1.93%		$34.27$33.65780,831 shs$3.93 billion
03/04/2024$34.41$34.74
+0.96%		$34.99$34.001.64 million shs$4.01 billion
03/01/2024$33.91$34.40
+1.45%		$34.68$33.871.45 million shs$3.95 billion
02/29/2024$33.80$33.91
+0.33%		$34.85$33.681.29 million shs$3.90 billion
02/28/2024$34.16$33.80
-1.04%		$34.34$33.65710,360 shs$3.89 billion
02/27/2024$33.53$34.16
+1.86%		$34.29$33.611.24 million shs$3.93 billion
02/26/2024$34.07$33.53
-1.58%		$34.54$33.211.84 million shs$3.85 billion
02/23/2024$29.79$34.07
+14.37%		$34.07$31.303.80 million shs$3.92 billion
02/22/2024$29.93$29.79
-0.47%		$30.28$29.501.52 million shs$3.42 billion
02/21/2024$30.74$29.93
-2.64%		$30.69$29.461.36 million shs$3.44 billion
02/20/2024$30.95$30.74
-0.68%		$31.10$30.36875,133 shs$3.53 billion
02/19/2024$30.95$30.95$31.71$30.71687,500 shs$3.56 billion
02/16/2024$31.24$30.95
-0.91%		$31.71$30.71687,463 shs$3.56 billion
02/15/2024$30.83$31.24
+1.31%		$31.48$30.571.39 million shs$3.59 billion
02/14/2024$30.38$30.83
+1.48%		$31.01$30.31867,976 shs$3.54 billion
02/13/2024$31.46$30.38
-3.43%		$31.12$30.141.26 million shs$3.49 billion
02/12/2024$30.70$31.46
+2.48%		$31.82$30.64971,058 shs$3.62 billion
02/09/2024$30.64$30.68
+0.13%		$31.33$30.411.47 million shs$3.53 billion
02/08/2024$30.42$30.64
+0.72%		$30.81$30.05813,891 shs$3.52 billion
02/07/2024$29.57$30.42
+2.87%		$30.44$29.38980,848 shs$3.50 billion
02/06/2024$29.43$29.57
+0.48%		$29.84$29.31431,844 shs$3.40 billion
02/05/2024$29.77$29.43
-1.14%		$29.57$29.09506,110 shs$3.38 billion
02/02/2024$29.73$29.77
+0.13%		$30.05$29.27520,850 shs$3.42 billion
02/01/2024$29.41$29.73
+1.09%		$29.94$29.17663,778 shs$3.38 billion
01/31/2024$29.80$29.41
-1.29%		$29.99$29.271.13 million shs$3.38 billion
01/30/2024$30.47$29.80
-2.22%		$30.77$29.78794,638 shs$3.43 billion
01/29/2024$30.26$30.47
+0.69%		$30.65$30.05812,202 shs$3.50 billion

Related Companies:
This page (NYSE:EVH) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
Trump’s last act as President
Porter & Company
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media