Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
3.250
+0.020 (0.62%)
Jan 29, 2026, 10:20 AM EST - Market open
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |