Evolent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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