Evolent Health Inc Cl A Com (EVH)
11.19 -0.21 (-1.84%)
Evolent Health Inc. is a leading healthcare technology and services company that partners with healthcare organizations to improve their clinical and financial performance. By providing innovative solutions, including data-driven insights, care management tools, and population health strategies, Evolent Health helps organizations transition to value-based care models. Their integrated approach aims to enhance patient outcomes, optimize resource utilization, and empower healthcare providers through streamlined operations and advanced analytics. The company focuses on transforming the healthcare landscape by enabling more effective delivery of healthcare services and fostering better health experiences for patients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 11.85 | 11.88 | 11.30 | 11.40 | 2,548,532 | 11.40 |
| 12/11/2024 | 11.44 | 12.01 | 11.30 | 11.95 | 2,956,232 | 11.95 |
| 12/10/2024 | 11.06 | 11.54 | 10.90 | 11.43 | 4,010,830 | 11.43 |
| 12/09/2024 | 11.25 | 11.40 | 11.00 | 11.07 | 1,603,977 | 11.07 |
| 12/06/2024 | 11.39 | 11.49 | 10.82 | 11.15 | 2,375,507 | 11.15 |
| 12/05/2024 | 11.51 | 11.64 | 11.10 | 11.25 | 2,345,173 | 11.25 |
| 12/04/2024 | 11.53 | 11.73 | 11.38 | 11.51 | 6,134,119 | 11.51 |
| 12/03/2024 | 12.68 | 12.80 | 11.69 | 11.71 | 2,472,937 | 11.71 |
| 12/02/2024 | 12.95 | 12.98 | 12.62 | 12.71 | 2,012,901 | 12.71 |
| 11/29/2024 | 13.01 | 13.21 | 12.84 | 12.92 | 1,102,713 | 12.92 |
| 11/27/2024 | 13.14 | 13.62 | 12.83 | 12.93 | 2,297,364 | 12.93 |
| 11/26/2024 | 12.08 | 13.44 | 12.05 | 13.26 | 3,568,603 | 13.26 |
| 11/25/2024 | 11.45 | 12.39 | 11.42 | 12.21 | 3,030,438 | 12.21 |
| 11/22/2024 | 11.61 | 11.80 | 11.18 | 11.25 | 1,967,747 | 11.25 |
| 11/21/2024 | 11.23 | 11.69 | 11.17 | 11.59 | 2,986,948 | 11.59 |
| 11/20/2024 | 11.87 | 11.88 | 11.20 | 11.31 | 2,493,686 | 11.31 |
| 11/19/2024 | 12.16 | 12.37 | 11.91 | 11.95 | 3,395,977 | 11.95 |
| 11/18/2024 | 12.26 | 12.62 | 12.23 | 12.35 | 1,878,532 | 12.35 |
| 11/15/2024 | 12.81 | 12.81 | 12.18 | 12.38 | 3,124,668 | 12.38 |
| 11/14/2024 | 12.72 | 12.89 | 12.31 | 12.67 | 3,089,874 | 12.67 |
| 11/13/2024 | 14.53 | 14.53 | 12.37 | 12.75 | 4,748,497 | 12.75 |
| 11/12/2024 | 15.10 | 15.56 | 14.18 | 14.44 | 3,727,091 | 14.44 |
| 11/11/2024 | 13.71 | 15.24 | 13.46 | 15.13 | 8,472,993 | 15.13 |
| 11/08/2024 | 14.40 | 15.51 | 13.31 | 13.36 | 20,358,943 | 13.36 |
| 11/07/2024 | 24.75 | 25.05 | 24.26 | 24.57 | 2,568,012 | 24.57 |
| 11/06/2024 | 24.80 | 25.22 | 23.89 | 24.77 | 2,035,714 | 24.77 |
| 11/05/2024 | 23.13 | 23.81 | 23.13 | 23.57 | 1,032,053 | 23.57 |
| 11/04/2024 | 23.44 | 24.21 | 23.34 | 23.36 | 1,205,754 | 23.36 |
| 11/01/2024 | 23.55 | 23.78 | 23.20 | 23.46 | 1,009,619 | 23.46 |
| 10/31/2024 | 24.12 | 24.57 | 23.05 | 23.35 | 1,325,000 | 23.35 |
| 10/30/2024 | 22.90 | 24.40 | 22.90 | 24.14 | 1,730,874 | 24.14 |
| 10/29/2024 | 23.47 | 23.55 | 22.95 | 23.27 | 832,322 | 23.27 |
| 10/28/2024 | 24.17 | 24.24 | 23.59 | 23.61 | 1,450,086 | 23.61 |
| 10/25/2024 | 23.06 | 24.77 | 22.96 | 24.02 | 2,455,254 | 24.02 |
| 10/24/2024 | 23.01 | 23.91 | 22.74 | 22.77 | 2,244,699 | 22.77 |
| 10/23/2024 | 22.83 | 23.08 | 22.13 | 22.40 | 1,561,832 | 22.40 |
| 10/22/2024 | 23.30 | 23.54 | 22.63 | 22.96 | 1,601,548 | 22.96 |
| 10/21/2024 | 23.80 | 23.81 | 22.88 | 23.19 | 2,154,143 | 23.19 |
| 10/18/2024 | 24.96 | 25.25 | 23.81 | 23.94 | 2,357,773 | 23.94 |
| 10/17/2024 | 26.43 | 26.43 | 24.40 | 24.96 | 3,150,753 | 24.96 |
| 10/16/2024 | 26.56 | 26.90 | 26.15 | 26.53 | 946,443 | 26.53 |
| 10/15/2024 | 27.07 | 27.09 | 25.90 | 26.39 | 1,864,495 | 26.39 |
| 10/14/2024 | 27.27 | 27.39 | 26.72 | 27.13 | 460,098 | 27.13 |
| 10/11/2024 | 27.01 | 27.42 | 26.82 | 27.06 | 833,093 | 27.06 |
| 10/10/2024 | 26.03 | 27.01 | 26.03 | 26.80 | 1,083,202 | 26.80 |
| 10/09/2024 | 25.56 | 26.89 | 25.56 | 26.27 | 1,237,705 | 26.27 |
| 10/08/2024 | 26.08 | 26.20 | 25.42 | 25.63 | 1,310,737 | 25.63 |
| 10/07/2024 | 26.17 | 26.38 | 25.63 | 25.88 | 1,284,260 | 25.88 |
| 10/04/2024 | 26.25 | 27.28 | 26.00 | 26.34 | 1,530,785 | 26.34 |
| 10/03/2024 | 26.43 | 26.74 | 26.00 | 26.15 | 1,999,745 | 26.15 |
| 10/02/2024 | 26.82 | 26.89 | 25.76 | 26.58 | 2,482,889 | 26.58 |
| 10/01/2024 | 28.20 | 28.35 | 27.04 | 27.05 | 1,067,170 | 27.05 |
| 9/30/2024 | 29.21 | 29.25 | 28.17 | 28.28 | 1,960,593 | 28.28 |
| 9/27/2024 | 29.22 | 29.59 | 28.85 | 29.30 | 2,120,156 | 29.30 |
| 9/26/2024 | 28.20 | 28.99 | 27.81 | 28.94 | 1,880,887 | 28.94 |
| 9/25/2024 | 29.68 | 29.72 | 27.48 | 27.70 | 3,059,033 | 27.70 |
| 9/24/2024 | 29.95 | 30.33 | 29.55 | 29.56 | 1,633,024 | 29.56 |
| 9/23/2024 | 31.07 | 31.32 | 29.76 | 29.98 | 1,441,840 | 29.98 |
| 9/20/2024 | 31.37 | 31.37 | 30.12 | 31.04 | 2,767,872 | 31.04 |
| 9/19/2024 | 31.49 | 31.67 | 30.62 | 30.81 | 1,574,994 | 30.81 |
| 9/18/2024 | 30.49 | 31.39 | 30.33 | 30.84 | 1,217,659 | 30.84 |
| 9/17/2024 | 30.71 | 31.80 | 30.13 | 30.54 | 1,745,545 | 30.54 |
| 9/16/2024 | 30.30 | 30.51 | 29.93 | 30.39 | 2,081,091 | 30.39 |
| 9/13/2024 | 30.62 | 30.84 | 29.82 | 30.11 | 1,299,491 | 30.11 |