Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
4.175
+0.025 (0.60%)
Jan 8, 2026, 4:00 PM EST - Market closed
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.17 | 4.26 | 4.15 | 4.19 | - | 0.96% | 1,030,923 |
| 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 |