Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
2.170
-0.040 (-1.81%)
At close: Mar 30, 2026, 4:00 PM EDT
2.130
-0.040 (-1.84%)
After-hours: Mar 30, 2026, 7:22 PM EDT
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |