Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
3.170
-0.230 (-6.76%)
Mar 6, 2026, 4:00 PM EST - Market closed
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.39 | 3.39 | 3.14 | 3.17 | 3.17 | -6.76% | 2,380,917 |
| Mar 5, 2026 | 3.50 | 3.63 | 3.20 | 3.40 | 3.40 | -4.23% | 2,885,726 |
| Mar 4, 2026 | 3.54 | 3.70 | 3.50 | 3.55 | 3.55 | 1.14% | 3,461,321 |
| Mar 3, 2026 | 3.55 | 3.64 | 3.40 | 3.51 | 3.51 | -1.96% | 3,640,197 |
| Mar 2, 2026 | 3.17 | 3.63 | 3.17 | 3.58 | 3.58 | 10.15% | 5,453,996 |
| Feb 27, 2026 | 3.28 | 3.34 | 3.13 | 3.25 | 3.25 | -2.11% | 6,103,488 |
| Feb 26, 2026 | 3.14 | 3.37 | 3.10 | 3.32 | 3.32 | 5.73% | 5,138,282 |
| Feb 25, 2026 | 2.51 | 3.20 | 2.50 | 3.14 | 3.14 | 22.66% | 9,043,100 |
| Feb 24, 2026 | 2.77 | 2.77 | 2.52 | 2.56 | 2.56 | -7.58% | 4,970,379 |
| Feb 23, 2026 | 2.74 | 2.78 | 2.67 | 2.77 | 2.77 | -0.72% | 2,151,791 |
| Feb 20, 2026 | 2.76 | 2.84 | 2.71 | 2.79 | 2.79 | 0.72% | 2,426,592 |
| Feb 19, 2026 | 2.77 | 2.78 | 2.66 | 2.77 | 2.77 | -0.36% | 1,659,410 |
| Feb 18, 2026 | 2.69 | 2.81 | 2.66 | 2.78 | 2.78 | 2.21% | 1,884,121 |
| Feb 17, 2026 | 2.79 | 2.80 | 2.62 | 2.72 | 2.72 | -2.51% | 2,009,839 |
| Feb 13, 2026 | 2.62 | 2.80 | 2.62 | 2.79 | 2.79 | 5.68% | 2,872,443 |
| Feb 12, 2026 | 2.64 | 2.65 | 2.56 | 2.64 | 2.64 | -1.12% | 2,386,791 |
| Feb 11, 2026 | 2.74 | 2.78 | 2.61 | 2.67 | 2.67 | -2.20% | 2,813,058 |
| Feb 10, 2026 | 2.75 | 2.91 | 2.69 | 2.73 | 2.73 | - | 3,853,698 |
| Feb 9, 2026 | 2.84 | 2.86 | 2.69 | 2.73 | 2.73 | -4.21% | 2,355,889 |
| Feb 6, 2026 | 2.88 | 2.94 | 2.82 | 2.85 | 2.85 | -1.38% | 2,872,263 |
| Feb 5, 2026 | 3.04 | 3.13 | 2.89 | 2.89 | 2.89 | -5.56% | 4,205,367 |
| Feb 4, 2026 | 3.09 | 3.18 | 3.01 | 3.06 | 3.06 | -0.97% | 2,490,329 |
| Feb 3, 2026 | 3.25 | 3.33 | 3.04 | 3.09 | 3.09 | -5.21% | 2,522,350 |
| Feb 2, 2026 | 3.18 | 3.43 | 3.14 | 3.26 | 3.26 | 1.56% | 4,752,619 |
| Jan 30, 2026 | 3.18 | 3.28 | 3.16 | 3.21 | 3.21 | -0.93% | 2,514,435 |
| Jan 29, 2026 | 3.22 | 3.33 | 3.17 | 3.24 | 3.24 | 0.31% | 2,635,971 |
| Jan 28, 2026 | 3.40 | 3.48 | 3.22 | 3.23 | 3.23 | -5.00% | 2,686,740 |
| Jan 27, 2026 | 3.67 | 3.67 | 3.32 | 3.40 | 3.40 | -8.36% | 4,481,814 |
| Jan 26, 2026 | 3.92 | 3.98 | 3.69 | 3.71 | 3.71 | -5.84% | 1,908,916 |
| Jan 23, 2026 | 3.82 | 4.06 | 3.80 | 3.94 | 3.94 | 2.60% | 3,165,064 |
| Jan 22, 2026 | 3.80 | 3.91 | 3.78 | 3.84 | 3.84 | 1.05% | 1,913,612 |
| Jan 21, 2026 | 3.94 | 3.97 | 3.74 | 3.80 | 3.80 | -3.55% | 2,551,121 |
| Jan 20, 2026 | 3.70 | 4.00 | 3.68 | 3.94 | 3.94 | 4.51% | 4,287,106 |
| Jan 16, 2026 | 3.93 | 3.97 | 3.71 | 3.77 | 3.77 | -4.31% | 6,977,527 |
| Jan 15, 2026 | 3.90 | 3.97 | 3.82 | 3.94 | 3.94 | 1.03% | 1,899,175 |
| Jan 14, 2026 | 4.01 | 4.06 | 3.89 | 3.90 | 3.90 | -2.74% | 2,299,956 |
| Jan 13, 2026 | 4.15 | 4.19 | 4.01 | 4.01 | 4.01 | -3.37% | 3,960,961 |
| Jan 12, 2026 | 4.14 | 4.20 | 3.96 | 4.15 | 4.15 | -0.48% | 3,452,290 |
| Jan 9, 2026 | 4.17 | 4.25 | 4.08 | 4.17 | 4.17 | 0.24% | 1,973,882 |
| Jan 8, 2026 | 4.17 | 4.26 | 4.15 | 4.16 | 4.16 | 0.24% | 2,016,250 |
| Jan 7, 2026 | 4.05 | 4.16 | 3.90 | 4.15 | 4.15 | 3.23% | 2,765,845 |
| Jan 6, 2026 | 3.93 | 4.04 | 3.90 | 4.02 | 4.02 | 1.77% | 2,517,667 |
| Jan 5, 2026 | 3.89 | 4.07 | 3.86 | 3.95 | 3.95 | 1.54% | 2,072,226 |
| Jan 2, 2026 | 4.01 | 4.04 | 3.88 | 3.89 | 3.89 | -2.75% | 1,646,593 |
| Dec 31, 2025 | 4.03 | 4.05 | 3.89 | 4.00 | 4.00 | -1.23% | 2,736,429 |
| Dec 30, 2025 | 4.06 | 4.21 | 4.03 | 4.05 | 4.05 | -0.49% | 2,198,793 |
| Dec 29, 2025 | 4.11 | 4.19 | 4.03 | 4.07 | 4.07 | -1.21% | 2,005,917 |
| Dec 26, 2025 | 4.13 | 4.16 | 4.06 | 4.12 | 4.12 | -0.24% | 1,583,551 |
| Dec 24, 2025 | 4.13 | 4.17 | 4.06 | 4.13 | 4.13 | -0.72% | 862,165 |
| Dec 23, 2025 | 4.02 | 4.17 | 3.94 | 4.16 | 4.16 | 3.48% | 2,905,604 |
| Dec 22, 2025 | 3.94 | 4.11 | 3.94 | 4.02 | 4.02 | 0.75% | 2,589,355 |
| Dec 19, 2025 | 3.96 | 4.17 | 3.93 | 3.99 | 3.99 | 0.50% | 3,620,232 |
| Dec 18, 2025 | 4.10 | 4.10 | 3.88 | 3.97 | 3.97 | -1.73% | 3,913,167 |
| Dec 17, 2025 | 4.08 | 4.15 | 4.03 | 4.04 | 4.04 | -0.74% | 3,050,830 |
| Dec 16, 2025 | 4.12 | 4.15 | 4.00 | 4.07 | 4.07 | -1.21% | 3,556,850 |
| Dec 15, 2025 | 4.20 | 4.29 | 3.99 | 4.12 | 4.12 | - | 5,196,059 |
| Dec 12, 2025 | 3.92 | 4.13 | 3.92 | 4.12 | 4.12 | 4.57% | 2,444,432 |
| Dec 11, 2025 | 3.90 | 3.95 | 3.82 | 3.94 | 3.94 | 1.55% | 3,280,113 |
| Dec 10, 2025 | 3.94 | 4.00 | 3.81 | 3.88 | 3.88 | -1.52% | 5,438,786 |
| Dec 9, 2025 | 3.92 | 4.01 | 3.85 | 3.94 | 3.94 | 0.25% | 2,246,562 |
| Dec 8, 2025 | 4.07 | 4.08 | 3.89 | 3.93 | 3.93 | -0.25% | 3,600,994 |
| Dec 5, 2025 | 4.00 | 4.15 | 3.93 | 3.94 | 3.94 | -1.75% | 2,245,815 |
| Dec 4, 2025 | 3.91 | 4.02 | 3.81 | 4.01 | 4.01 | 2.56% | 4,581,213 |
| Dec 3, 2025 | 3.90 | 4.03 | 3.79 | 3.91 | 3.91 | 0.77% | 6,001,149 |
| Dec 2, 2025 | 3.99 | 4.05 | 3.83 | 3.88 | 3.88 | -3.00% | 2,792,818 |
| Dec 1, 2025 | 4.12 | 4.23 | 3.95 | 4.00 | 4.00 | -4.76% | 2,467,888 |
| Nov 28, 2025 | 4.17 | 4.29 | 4.15 | 4.20 | 4.20 | - | 1,333,788 |
| Nov 26, 2025 | 4.36 | 4.40 | 4.18 | 4.20 | 4.20 | -2.55% | 1,953,330 |
| Nov 25, 2025 | 4.26 | 4.46 | 4.20 | 4.31 | 4.31 | 0.94% | 2,996,065 |
| Nov 24, 2025 | 4.21 | 4.55 | 4.06 | 4.27 | 4.27 | 3.14% | 4,685,821 |
| Nov 21, 2025 | 3.67 | 4.23 | 3.60 | 4.14 | 4.14 | 12.20% | 6,412,294 |
| Nov 20, 2025 | 3.69 | 3.94 | 3.65 | 3.69 | 3.69 | 4.24% | 6,456,195 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.50 | 3.54 | 3.54 | -11.50% | 5,143,131 |
| Nov 18, 2025 | 3.85 | 4.00 | 3.66 | 4.00 | 4.00 | 3.36% | 6,432,930 |
| Nov 17, 2025 | 4.10 | 4.13 | 3.84 | 3.87 | 3.87 | -7.42% | 7,893,447 |
| Nov 14, 2025 | 4.03 | 4.31 | 4.01 | 4.18 | 4.18 | 0.48% | 6,199,311 |
| Nov 13, 2025 | 4.50 | 4.67 | 4.13 | 4.16 | 4.16 | -6.52% | 9,783,906 |
| Nov 12, 2025 | 5.05 | 5.06 | 4.41 | 4.45 | 4.45 | -11.71% | 7,606,748 |
| Nov 11, 2025 | 4.90 | 5.25 | 4.62 | 5.04 | 5.04 | 1.82% | 13,059,252 |
| Nov 10, 2025 | 5.01 | 5.25 | 4.90 | 4.95 | 4.95 | -0.20% | 5,823,137 |
| Nov 7, 2025 | 6.18 | 6.28 | 4.92 | 4.96 | 4.96 | -17.33% | 8,707,039 |
| Nov 6, 2025 | 6.22 | 6.34 | 5.98 | 6.00 | 6.00 | -5.51% | 3,690,197 |
| Nov 5, 2025 | 6.46 | 6.66 | 6.25 | 6.35 | 6.35 | -2.16% | 2,461,307 |
| Nov 4, 2025 | 6.70 | 6.89 | 6.49 | 6.49 | 6.49 | -3.42% | 1,899,401 |
| Nov 3, 2025 | 6.66 | 6.76 | 6.50 | 6.72 | 6.72 | 0.75% | 4,430,452 |
| Oct 31, 2025 | 6.67 | 6.84 | 6.53 | 6.67 | 6.67 | 1.06% | 3,190,534 |
| Oct 30, 2025 | 7.00 | 7.10 | 6.58 | 6.60 | 6.60 | -6.78% | 2,109,520 |
| Oct 29, 2025 | 7.40 | 7.50 | 7.07 | 7.08 | 7.08 | -4.45% | 2,337,597 |
| Oct 28, 2025 | 7.62 | 7.66 | 7.38 | 7.41 | 7.41 | -3.01% | 2,848,293 |
| Oct 27, 2025 | 7.79 | 7.88 | 7.62 | 7.64 | 7.64 | -2.18% | 1,960,745 |
| Oct 24, 2025 | 7.55 | 7.92 | 7.50 | 7.81 | 7.81 | 4.13% | 2,445,905 |
| Oct 23, 2025 | 8.06 | 8.08 | 7.44 | 7.50 | 7.50 | -7.18% | 3,572,182 |
| Oct 22, 2025 | 8.20 | 8.30 | 8.01 | 8.08 | 8.08 | -1.22% | 1,943,823 |
| Oct 21, 2025 | 7.86 | 8.18 | 7.73 | 8.18 | 8.18 | 5.41% | 1,266,899 |
| Oct 20, 2025 | 7.57 | 7.77 | 7.54 | 7.76 | 7.76 | 3.05% | 1,877,907 |
| Oct 17, 2025 | 7.68 | 7.74 | 7.42 | 7.53 | 7.53 | -3.46% | 1,531,551 |
| Oct 16, 2025 | 7.86 | 8.06 | 7.79 | 7.80 | 7.80 | -0.51% | 1,301,421 |
| Oct 15, 2025 | 7.67 | 7.91 | 7.59 | 7.84 | 7.84 | 1.69% | 3,346,321 |
| Oct 14, 2025 | 7.51 | 7.82 | 7.50 | 7.71 | 7.71 | 0.39% | 1,446,261 |
| Oct 13, 2025 | 8.03 | 8.08 | 7.67 | 7.68 | 7.68 | -3.27% | 1,628,810 |