Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
3.970
-0.070 (-1.73%)
At close: Dec 18, 2025, 4:00 PM EST
4.030
+0.060 (1.51%)
After-hours: Dec 18, 2025, 4:11 PM EST
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.10 | 4.10 | 3.96 | 3.96 | - | -2.10% | 800,190 |
| Dec 17, 2025 | 4.08 | 4.15 | 4.03 | 4.04 | 4.04 | -0.74% | 3,050,177 |
| Dec 16, 2025 | 4.12 | 4.15 | 4.00 | 4.07 | 4.07 | -1.21% | 3,554,706 |
| Dec 15, 2025 | 4.20 | 4.29 | 3.99 | 4.12 | 4.12 | - | 5,195,936 |
| Dec 12, 2025 | 3.92 | 4.13 | 3.92 | 4.12 | 4.12 | 4.57% | 2,444,212 |
| Dec 11, 2025 | 3.90 | 3.95 | 3.82 | 3.94 | 3.94 | 1.55% | 3,279,829 |
| Dec 10, 2025 | 3.94 | 4.00 | 3.81 | 3.88 | 3.88 | -1.52% | 5,437,294 |
| Dec 9, 2025 | 3.92 | 4.01 | 3.85 | 3.94 | 3.94 | 0.25% | 2,245,862 |
| Dec 8, 2025 | 4.07 | 4.08 | 3.89 | 3.93 | 3.93 | -0.25% | 3,600,590 |
| Dec 5, 2025 | 4.00 | 4.15 | 3.93 | 3.94 | 3.94 | -1.75% | 2,243,515 |
| Dec 4, 2025 | 3.91 | 4.02 | 3.81 | 4.01 | 4.01 | 2.56% | 4,580,289 |
| Dec 3, 2025 | 3.90 | 4.03 | 3.79 | 3.91 | 3.91 | 0.77% | 6,001,146 |
| Dec 2, 2025 | 3.99 | 4.05 | 3.83 | 3.88 | 3.88 | -3.00% | 2,791,526 |
| Dec 1, 2025 | 4.12 | 4.23 | 3.95 | 4.00 | 4.00 | -4.76% | 2,466,858 |
| Nov 28, 2025 | 4.17 | 4.29 | 4.15 | 4.20 | 4.20 | - | 1,332,101 |
| Nov 26, 2025 | 4.36 | 4.40 | 4.18 | 4.20 | 4.20 | -2.55% | 1,950,521 |
| Nov 25, 2025 | 4.26 | 4.46 | 4.20 | 4.31 | 4.31 | 0.94% | 2,995,191 |
| 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% | 6,410,968 |
| Nov 20, 2025 | 3.69 | 3.94 | 3.65 | 3.69 | 3.69 | 4.24% | 6,456,169 |
| 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 |
| Oct 10, 2025 | 8.22 | 8.33 | 7.91 | 7.94 | 7.94 | -2.82% | 2,900,416 |
| Oct 9, 2025 | 8.05 | 8.18 | 8.00 | 8.17 | 8.17 | 1.49% | 1,695,260 |