Evolent Health, Inc Class A Common Stock (EVH)

Historical Prices For Evolent Health, Inc Class A Common Stock (EVH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	9.54	10.08	9.54	10.07	2,009,666	10.07
4/01/2025	9.45	9.85	9.33	9.68	1,529,718	9.68
3/31/2025	9.33	9.61	9.29	9.47	2,087,588	9.47
3/28/2025	9.50	9.68	9.38	9.60	1,440,112	9.60
3/27/2025	9.47	9.70	9.38	9.63	1,499,486	9.63
3/26/2025	9.28	9.63	9.28	9.45	2,040,820	9.45
3/25/2025	9.74	9.82	8.23	9.33	1,844,404	9.33
3/24/2025	9.63	9.78	9.57	9.68	1,430,162	9.68
3/21/2025	9.80	9.97	9.56	9.58	2,115,992	9.58
3/20/2025	9.98	10.12	9.70	9.96	1,680,700	9.96
3/19/2025	10.12	10.23	9.86	10.09	2,132,683	10.09
3/18/2025	9.95	10.23	9.86	10.14	1,065,883	10.14
3/17/2025	9.34	9.99	9.34	9.99	2,034,989	9.99
3/14/2025	9.65	9.80	9.40	9.41	5,867,527	9.41
3/13/2025	9.44	9.74	9.20	9.54	2,112,922	9.54
3/12/2025	9.39	9.75	9.22	9.48	2,897,091	9.48
3/11/2025	9.23	9.57	8.97	9.39	3,042,101	9.39
3/10/2025	9.49	9.75	8.87	9.10	4,277,862	9.10
3/07/2025	9.32	9.49	8.83	8.99	2,533,320	8.99
3/06/2025	8.81	9.39	8.66	9.31	3,133,105	9.31
3/05/2025	8.60	8.88	8.35	8.74	3,355,823	8.74
3/04/2025	8.60	8.84	8.47	8.55	2,275,166	8.55
3/03/2025	9.06	9.15	8.72	8.77	4,730,598	8.77
2/28/2025	8.58	9.02	8.50	8.99	4,837,370	8.99
2/27/2025	9.32	9.43	8.40	8.68	7,456,318	8.68
2/26/2025	10.43	10.45	9.39	9.45	2,927,197	9.45
2/25/2025	10.24	10.60	10.06	10.47	2,720,001	10.47
2/24/2025	10.44	10.73	10.18	10.18	2,499,506	10.18
2/21/2025	10.69	11.03	10.34	10.43	5,302,597	10.43
2/20/2025	10.52	10.80	10.43	10.71	2,626,356	10.71
2/19/2025	10.00	10.64	9.75	10.52	2,546,420	10.52
2/18/2025	10.06	10.33	9.98	10.12	3,065,040	10.12
2/14/2025	10.02	10.31	9.89	10.02	1,765,820	10.02
2/13/2025	9.64	9.99	9.49	9.97	1,328,391	9.97
2/12/2025	9.66	9.90	9.45	9.60	1,539,781	9.60
2/11/2025	9.71	9.96	9.55	9.86	1,535,148	9.86
2/10/2025	9.90	10.04	9.69	9.94	1,702,718	9.94
2/07/2025	9.86	9.92	9.56	9.85	2,613,316	9.85
2/06/2025	10.37	10.50	9.74	9.79	2,045,390	9.79
2/05/2025	10.26	10.54	10.16	10.37	2,054,186	10.37
2/04/2025	10.08	10.44	10.08	10.25	911,523	10.25
2/03/2025	10.01	10.40	9.75	10.21	1,477,945	10.21
1/31/2025	10.57	10.65	10.41	10.45	1,782,894	10.45
1/30/2025	10.45	10.66	10.36	10.58	1,127,314	10.58
1/29/2025	10.34	10.58	10.10	10.41	1,747,191	10.41
1/28/2025	10.04	10.69	9.82	10.42	1,872,962	10.42
1/27/2025	10.28	10.44	9.80	9.98	1,606,856	9.98
1/24/2025	9.97	10.43	9.94	10.10	1,595,608	10.10
1/23/2025	10.04	10.19	9.87	10.18	1,700,312	10.18
1/22/2025	10.10	10.14	9.74	10.00	2,727,078	10.00
1/21/2025	10.04	10.27	9.91	10.17	3,163,628	10.17
1/17/2025	10.30	10.47	9.96	10.00	2,759,259	10.00
1/16/2025	9.96	10.53	9.88	10.16	3,993,666	10.16
1/15/2025	11.40	11.50	9.93	9.97	6,997,327	9.97
1/14/2025	12.70	12.78	11.13	11.18	3,825,648	11.18
1/13/2025	12.40	12.61	12.06	12.39	1,442,564	12.39
1/10/2025	12.41	12.98	12.08	12.54	2,124,453	12.54
1/08/2025	11.89	12.61	11.56	12.60	2,186,723	12.60
1/07/2025	12.06	12.38	11.82	11.96	1,732,705	11.96
1/06/2025	12.00	12.27	11.93	12.00	1,063,309	12.00
1/03/2025	11.49	11.89	11.25	11.88	1,348,281	11.88