Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
5.51
+0.48 (9.54%)
At close: Jun 26, 2026, 4:00 PM EDT
5.39
-0.12 (-2.18%)
After-hours: Jun 26, 2026, 7:37 PM EDT
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.04 | 5.51 | 5.02 | 5.51 | 5.51 | 9.54% | 5,389,740 |
| Jun 25, 2026 | 4.98 | 5.15 | 4.96 | 5.03 | 5.03 | - | 1,792,011 |
| Jun 24, 2026 | 4.80 | 5.10 | 4.78 | 5.03 | 5.03 | 4.79% | 1,835,483 |
| Jun 23, 2026 | 4.43 | 4.91 | 4.43 | 4.80 | 4.80 | 7.14% | 1,984,161 |
| Jun 22, 2026 | 4.44 | 4.57 | 4.31 | 4.48 | 4.48 | -0.22% | 1,934,190 |
| Jun 18, 2026 | 4.75 | 4.75 | 4.37 | 4.49 | 4.49 | -3.85% | 2,823,056 |
| Jun 17, 2026 | 4.67 | 4.86 | 4.57 | 4.67 | 4.67 | -0.64% | 1,912,018 |
| Jun 16, 2026 | 4.70 | 4.82 | 4.64 | 4.70 | 4.70 | - | 1,637,629 |
| Jun 15, 2026 | 4.81 | 4.85 | 4.58 | 4.70 | 4.70 | -2.08% | 2,689,612 |
| Jun 12, 2026 | 4.72 | 4.91 | 4.56 | 4.80 | 4.80 | 4.80% | 2,106,437 |
| Jun 11, 2026 | 4.45 | 4.62 | 4.37 | 4.58 | 4.58 | 2.46% | 1,707,192 |
| Jun 10, 2026 | 4.65 | 4.74 | 4.44 | 4.47 | 4.47 | -5.30% | 1,900,035 |
| Jun 9, 2026 | 4.58 | 4.84 | 4.48 | 4.72 | 4.72 | 1.29% | 2,956,932 |
| Jun 8, 2026 | 4.25 | 4.90 | 4.25 | 4.66 | 4.66 | 10.43% | 3,507,680 |
| Jun 5, 2026 | 4.38 | 4.44 | 4.13 | 4.22 | 4.22 | -3.65% | 2,058,720 |
| Jun 4, 2026 | 3.85 | 4.38 | 3.85 | 4.38 | 4.38 | 15.87% | 3,083,355 |
| Jun 3, 2026 | 3.93 | 3.96 | 3.70 | 3.78 | 3.78 | -4.55% | 3,082,550 |
| Jun 2, 2026 | 4.11 | 4.16 | 3.93 | 3.96 | 3.96 | -5.04% | 2,333,362 |
| Jun 1, 2026 | 3.94 | 4.26 | 3.88 | 4.17 | 4.17 | 5.57% | 2,868,667 |
| May 29, 2026 | 3.95 | 4.12 | 3.87 | 3.95 | 3.95 | 1.28% | 3,038,129 |
| May 28, 2026 | 3.74 | 3.99 | 3.74 | 3.90 | 3.90 | 4.84% | 2,258,926 |
| May 27, 2026 | 3.79 | 3.92 | 3.67 | 3.72 | 3.72 | -2.87% | 1,995,665 |
| May 26, 2026 | 3.94 | 4.02 | 3.81 | 3.83 | 3.83 | -3.04% | 1,553,437 |
| May 22, 2026 | 3.86 | 3.99 | 3.80 | 3.95 | 3.95 | 2.86% | 2,150,165 |
| May 21, 2026 | 3.86 | 4.00 | 3.72 | 3.84 | 3.84 | -0.52% | 3,241,267 |
| May 20, 2026 | 3.84 | 4.00 | 3.80 | 3.86 | 3.86 | -0.77% | 2,588,764 |
| May 19, 2026 | 3.91 | 4.09 | 3.80 | 3.89 | 3.89 | -0.26% | 2,046,569 |
| May 18, 2026 | 3.98 | 4.14 | 3.88 | 3.90 | 3.90 | -1.52% | 1,968,644 |
| May 15, 2026 | 4.07 | 4.23 | 3.84 | 3.96 | 3.96 | -3.41% | 2,847,166 |
| May 14, 2026 | 4.07 | 4.37 | 4.07 | 4.10 | 4.10 | -0.73% | 2,549,327 |
| May 13, 2026 | 4.16 | 4.26 | 4.07 | 4.13 | 4.13 | -0.72% | 2,255,653 |
| May 12, 2026 | 3.95 | 4.32 | 3.77 | 4.16 | 4.16 | 5.05% | 3,433,303 |
| May 11, 2026 | 4.18 | 4.36 | 3.75 | 3.96 | 3.96 | -5.26% | 4,666,169 |
| May 8, 2026 | 4.27 | 4.45 | 4.09 | 4.18 | 4.18 | -2.11% | 2,959,853 |
| May 7, 2026 | 3.66 | 4.54 | 3.56 | 4.27 | 4.27 | 11.49% | 6,180,177 |
| May 6, 2026 | 3.89 | 3.91 | 3.80 | 3.83 | 3.83 | -2.05% | 2,248,557 |
| May 5, 2026 | 3.93 | 4.04 | 3.79 | 3.91 | 3.91 | -2.01% | 2,031,997 |
| May 4, 2026 | 3.75 | 4.02 | 3.71 | 3.99 | 3.99 | 6.40% | 2,434,848 |
| May 1, 2026 | 3.79 | 3.84 | 3.64 | 3.75 | 3.75 | - | 1,510,383 |
| Apr 30, 2026 | 3.76 | 3.78 | 3.58 | 3.75 | 3.75 | -1.06% | 2,805,797 |
| Apr 29, 2026 | 3.56 | 3.79 | 3.50 | 3.79 | 3.79 | 4.70% | 3,180,810 |
| Apr 28, 2026 | 3.46 | 3.66 | 3.46 | 3.62 | 3.62 | 4.32% | 2,831,015 |
| Apr 27, 2026 | 3.08 | 3.61 | 3.08 | 3.47 | 3.47 | 10.86% | 2,862,147 |
| Apr 24, 2026 | 2.96 | 3.13 | 2.88 | 3.13 | 3.13 | 6.10% | 1,209,420 |
| Apr 23, 2026 | 3.02 | 3.09 | 2.89 | 2.95 | 2.95 | -4.84% | 2,239,330 |
| Apr 22, 2026 | 3.17 | 3.28 | 3.03 | 3.10 | 3.10 | -1.59% | 1,550,061 |
| Apr 21, 2026 | 2.97 | 3.67 | 2.97 | 3.15 | 3.15 | 7.51% | 4,961,458 |
| Apr 20, 2026 | 2.84 | 2.94 | 2.81 | 2.93 | 2.93 | 3.17% | 1,164,848 |
| Apr 17, 2026 | 3.02 | 3.12 | 2.83 | 2.84 | 2.84 | -5.02% | 1,809,630 |
| Apr 16, 2026 | 2.90 | 3.05 | 2.85 | 2.99 | 2.99 | 3.82% | 2,658,087 |
| Apr 15, 2026 | 2.52 | 2.92 | 2.52 | 2.88 | 2.88 | 14.74% | 3,551,336 |
| Apr 14, 2026 | 2.55 | 2.64 | 2.50 | 2.51 | 2.51 | -0.79% | 1,898,600 |
| Apr 13, 2026 | 2.30 | 2.56 | 2.26 | 2.53 | 2.53 | 8.58% | 1,258,245 |
| Apr 10, 2026 | 2.43 | 2.44 | 2.28 | 2.33 | 2.33 | -4.51% | 3,564,988 |
| Apr 9, 2026 | 2.56 | 2.58 | 2.34 | 2.44 | 2.44 | -4.69% | 4,034,761 |
| Apr 8, 2026 | 2.71 | 2.80 | 2.55 | 2.56 | 2.56 | 0.79% | 3,068,989 |
| Apr 7, 2026 | 2.35 | 2.64 | 2.35 | 2.54 | 2.54 | 9.96% | 3,085,468 |
| Apr 6, 2026 | 2.24 | 2.36 | 2.22 | 2.31 | 2.31 | 2.67% | 6,288,847 |
| Apr 2, 2026 | 2.18 | 2.25 | 2.10 | 2.25 | 2.25 | 1.35% | 2,490,136 |
| Apr 1, 2026 | 2.31 | 2.34 | 2.22 | 2.22 | 2.22 | -2.63% | 3,038,278 |
| Mar 31, 2026 | 2.20 | 2.33 | 2.13 | 2.28 | 2.28 | 5.07% | 2,494,759 |
| Mar 30, 2026 | 2.25 | 2.26 | 2.11 | 2.17 | 2.17 | -1.81% | 2,822,112 |
| Mar 27, 2026 | 2.35 | 2.35 | 2.19 | 2.21 | 2.21 | -7.14% | 2,205,956 |
| Mar 26, 2026 | 2.24 | 2.39 | 2.22 | 2.38 | 2.38 | 4.85% | 2,637,696 |
| Mar 25, 2026 | 2.27 | 2.34 | 2.19 | 2.27 | 2.27 | 0.89% | 4,530,627 |
| Mar 24, 2026 | 2.46 | 2.49 | 2.25 | 2.25 | 2.25 | -9.64% | 3,654,002 |
| Mar 23, 2026 | 2.64 | 2.68 | 2.45 | 2.49 | 2.49 | -3.49% | 3,499,606 |
| Mar 20, 2026 | 2.76 | 2.76 | 2.55 | 2.58 | 2.58 | -5.84% | 4,445,361 |
| Mar 19, 2026 | 2.65 | 2.82 | 2.65 | 2.74 | 2.74 | 2.62% | 1,999,491 |
| Mar 18, 2026 | 2.81 | 2.83 | 2.64 | 2.67 | 2.67 | -5.65% | 2,648,936 |
| Mar 17, 2026 | 3.02 | 3.12 | 2.83 | 2.83 | 2.83 | -6.29% | 2,112,226 |
| Mar 16, 2026 | 3.03 | 3.09 | 3.01 | 3.02 | 3.02 | 1.00% | 2,658,944 |
| Mar 13, 2026 | 3.09 | 3.14 | 2.90 | 2.99 | 2.99 | -2.29% | 2,716,219 |
| Mar 12, 2026 | 3.00 | 3.16 | 2.99 | 3.06 | 3.06 | 1.32% | 2,910,340 |
| Mar 11, 2026 | 3.03 | 3.09 | 2.92 | 3.02 | 3.02 | -1.63% | 2,340,145 |
| Mar 10, 2026 | 3.05 | 3.10 | 2.94 | 3.07 | 3.07 | 0.99% | 3,110,194 |
| Mar 9, 2026 | 3.06 | 3.11 | 2.94 | 3.04 | 3.04 | -4.10% | 3,729,250 |
| Mar 6, 2026 | 3.39 | 3.39 | 3.14 | 3.17 | 3.17 | -6.76% | 2,380,925 |
| Mar 5, 2026 | 3.50 | 3.63 | 3.20 | 3.40 | 3.40 | -4.23% | 2,888,173 |
| Mar 4, 2026 | 3.54 | 3.70 | 3.50 | 3.55 | 3.55 | 1.14% | 3,482,089 |
| Mar 3, 2026 | 3.55 | 3.64 | 3.40 | 3.51 | 3.51 | -1.96% | 3,640,421 |
| Mar 2, 2026 | 3.17 | 3.63 | 3.17 | 3.58 | 3.58 | 10.15% | 5,465,338 |
| Feb 27, 2026 | 3.28 | 3.34 | 3.13 | 3.25 | 3.25 | -2.11% | 6,185,543 |
| Feb 26, 2026 | 3.14 | 3.37 | 3.10 | 3.32 | 3.32 | 5.73% | 5,146,711 |
| Feb 25, 2026 | 2.51 | 3.20 | 2.50 | 3.14 | 3.14 | 22.66% | 9,054,183 |
| Feb 24, 2026 | 2.77 | 2.77 | 2.52 | 2.56 | 2.56 | -7.58% | 5,127,554 |
| 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% | 2,427,276 |
| Feb 19, 2026 | 2.77 | 2.78 | 2.66 | 2.77 | 2.77 | -0.36% | 1,659,433 |
| Feb 18, 2026 | 2.69 | 2.81 | 2.66 | 2.78 | 2.78 | 2.21% | 1,885,281 |
| Feb 17, 2026 | 2.79 | 2.80 | 2.62 | 2.72 | 2.72 | -2.51% | 2,010,379 |
| Feb 13, 2026 | 2.62 | 2.80 | 2.62 | 2.79 | 2.79 | 5.68% | 2,872,468 |
| 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% | 2,813,940 |
| Feb 10, 2026 | 2.75 | 2.91 | 2.69 | 2.73 | 2.73 | - | 3,860,183 |
| Feb 9, 2026 | 2.84 | 2.86 | 2.69 | 2.73 | 2.73 | -4.21% | 2,360,897 |
| Feb 6, 2026 | 2.88 | 2.94 | 2.82 | 2.85 | 2.85 | -1.38% | 2,872,398 |
| Feb 5, 2026 | 3.04 | 3.13 | 2.89 | 2.89 | 2.89 | -5.56% | 4,216,050 |
| Feb 4, 2026 | 3.09 | 3.18 | 3.01 | 3.06 | 3.06 | -0.97% | 2,490,822 |
| Feb 3, 2026 | 3.25 | 3.33 | 3.04 | 3.09 | 3.09 | -5.21% | 2,522,573 |