Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
3.620
+0.150 (4.32%)
At close: Apr 28, 2026, 4:00 PM EDT
3.620
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:05 AM EDT
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.46 | 3.66 | 3.46 | 3.62 | 3.62 | 4.32% | 2,829,303 |
| Apr 27, 2026 | 3.08 | 3.61 | 3.08 | 3.47 | 3.47 | 10.86% | 2,862,046 |
| Apr 24, 2026 | 2.96 | 3.13 | 2.88 | 3.13 | 3.13 | 6.10% | 1,209,417 |
| Apr 23, 2026 | 3.02 | 3.09 | 2.89 | 2.95 | 2.95 | -4.84% | 2,237,733 |
| Apr 22, 2026 | 3.17 | 3.28 | 3.03 | 3.10 | 3.10 | -1.59% | 1,547,673 |
| Apr 21, 2026 | 2.97 | 3.67 | 2.97 | 3.15 | 3.15 | 7.51% | 4,960,332 |
| Apr 20, 2026 | 2.84 | 2.94 | 2.81 | 2.93 | 2.93 | 3.17% | 1,161,197 |
| Apr 17, 2026 | 3.02 | 3.12 | 2.83 | 2.84 | 2.84 | -5.02% | 1,809,524 |
| Apr 16, 2026 | 2.90 | 3.05 | 2.85 | 2.99 | 2.99 | 3.82% | 2,657,603 |
| Apr 15, 2026 | 2.52 | 2.92 | 2.52 | 2.88 | 2.88 | 14.74% | 3,547,929 |
| Apr 14, 2026 | 2.55 | 2.64 | 2.50 | 2.51 | 2.51 | -0.79% | 1,892,281 |
| Apr 13, 2026 | 2.30 | 2.56 | 2.26 | 2.53 | 2.53 | 8.58% | 1,257,853 |
| Apr 10, 2026 | 2.43 | 2.44 | 2.28 | 2.33 | 2.33 | -4.51% | 3,561,984 |
| Apr 9, 2026 | 2.56 | 2.58 | 2.34 | 2.44 | 2.44 | -4.69% | 4,034,408 |
| Apr 8, 2026 | 2.71 | 2.80 | 2.55 | 2.56 | 2.56 | 0.79% | 3,068,866 |
| Apr 7, 2026 | 2.35 | 2.64 | 2.35 | 2.54 | 2.54 | 9.96% | 3,084,166 |
| Apr 6, 2026 | 2.24 | 2.36 | 2.22 | 2.31 | 2.31 | 2.67% | 6,198,609 |
| Apr 2, 2026 | 2.18 | 2.25 | 2.10 | 2.25 | 2.25 | 1.35% | 2,489,128 |
| Apr 1, 2026 | 2.31 | 2.34 | 2.22 | 2.22 | 2.22 | -2.63% | 3,035,529 |
| Mar 31, 2026 | 2.20 | 2.33 | 2.13 | 2.28 | 2.28 | 5.07% | 2,494,692 |
| Mar 30, 2026 | 2.25 | 2.26 | 2.11 | 2.17 | 2.17 | -1.81% | 2,821,483 |
| Mar 27, 2026 | 2.35 | 2.35 | 2.19 | 2.21 | 2.21 | -7.14% | 2,205,507 |
| Mar 26, 2026 | 2.24 | 2.39 | 2.22 | 2.38 | 2.38 | 4.85% | 2,637,285 |
| Mar 25, 2026 | 2.27 | 2.34 | 2.19 | 2.27 | 2.27 | 0.89% | 4,530,437 |
| Mar 24, 2026 | 2.46 | 2.49 | 2.25 | 2.25 | 2.25 | -9.64% | 3,653,703 |
| Mar 23, 2026 | 2.64 | 2.68 | 2.45 | 2.49 | 2.49 | -3.49% | 3,494,283 |
| Mar 20, 2026 | 2.76 | 2.76 | 2.55 | 2.58 | 2.58 | -5.84% | 4,324,481 |
| Mar 19, 2026 | 2.65 | 2.82 | 2.65 | 2.74 | 2.74 | 2.62% | 1,991,121 |
| Mar 18, 2026 | 2.81 | 2.83 | 2.64 | 2.67 | 2.67 | -5.65% | 2,648,806 |
| Mar 17, 2026 | 3.02 | 3.12 | 2.83 | 2.83 | 2.83 | -6.29% | 2,112,225 |
| Mar 16, 2026 | 3.03 | 3.09 | 3.01 | 3.02 | 3.02 | 1.00% | 2,658,932 |
| Mar 13, 2026 | 3.09 | 3.14 | 2.90 | 2.99 | 2.99 | -2.29% | 2,716,198 |
| Mar 12, 2026 | 3.00 | 3.16 | 2.99 | 3.06 | 3.06 | 1.32% | 2,910,303 |
| Mar 11, 2026 | 3.03 | 3.09 | 2.92 | 3.02 | 3.02 | -1.63% | 2,340,130 |
| Mar 10, 2026 | 3.05 | 3.10 | 2.94 | 3.07 | 3.07 | 0.99% | 3,110,168 |
| Mar 9, 2026 | 3.06 | 3.11 | 2.94 | 3.04 | 3.04 | -4.10% | 3,728,778 |
| 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 |