Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
4.920
+0.030 (0.61%)
At close: Aug 26, 2026, 4:00 PM EDT
4.920
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:10 PM EDT
Evolent Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.80 | 5.03 | 4.74 | 4.92 | 4.92 | 0.61% | 2,231,480 |
| Aug 25, 2026 | 4.72 | 4.96 | 4.60 | 4.89 | 4.89 | 3.60% | 2,246,287 |
| Aug 24, 2026 | 4.67 | 4.79 | 4.55 | 4.72 | 4.72 | -0.42% | 1,735,939 |
| Aug 21, 2026 | 4.65 | 4.75 | 4.56 | 4.74 | 4.74 | 0.85% | 1,941,859 |
| Aug 20, 2026 | 4.52 | 4.76 | 4.50 | 4.70 | 4.70 | 2.62% | 2,304,530 |
| Aug 19, 2026 | 4.63 | 4.65 | 4.47 | 4.58 | 4.58 | - | 2,557,733 |
| Aug 18, 2026 | 4.41 | 4.70 | 4.34 | 4.58 | 4.58 | 3.85% | 3,476,333 |
| Aug 17, 2026 | 4.63 | 4.63 | 4.40 | 4.41 | 4.41 | -5.77% | 3,589,123 |
| Aug 14, 2026 | 4.67 | 4.74 | 4.52 | 4.68 | 4.68 | 0.43% | 2,298,869 |
| Aug 13, 2026 | 4.22 | 4.67 | 4.20 | 4.66 | 4.66 | 11.75% | 3,712,152 |
| Aug 12, 2026 | 4.10 | 4.40 | 4.02 | 4.17 | 4.17 | 1.71% | 3,616,817 |
| Aug 11, 2026 | 4.13 | 4.41 | 3.94 | 4.10 | 4.10 | 4.33% | 4,804,523 |
| Aug 10, 2026 | 3.89 | 4.21 | 3.86 | 3.93 | 3.93 | -0.51% | 3,503,928 |
| Aug 7, 2026 | 3.70 | 4.13 | 3.61 | 3.95 | 3.95 | 10.03% | 5,079,813 |
| Aug 6, 2026 | 4.08 | 4.15 | 3.54 | 3.59 | 3.59 | 16.56% | 7,064,680 |
| Aug 5, 2026 | 3.15 | 3.17 | 3.00 | 3.08 | 3.08 | -0.96% | 3,076,267 |
| Aug 4, 2026 | 3.14 | 3.18 | 3.01 | 3.11 | 3.11 | -0.96% | 2,863,356 |
| Aug 3, 2026 | 3.12 | 3.30 | 3.08 | 3.14 | 3.14 | 1.62% | 3,236,814 |
| Jul 31, 2026 | 3.15 | 3.25 | 2.95 | 3.09 | 3.09 | -2.83% | 4,520,495 |
| Jul 30, 2026 | 3.31 | 3.31 | 3.08 | 3.18 | 3.18 | -3.64% | 4,140,122 |
| Jul 29, 2026 | 3.61 | 3.74 | 3.28 | 3.30 | 3.30 | -11.76% | 3,677,378 |
| Jul 28, 2026 | 3.76 | 3.80 | 3.28 | 3.74 | 3.74 | -1.84% | 5,995,819 |
| Jul 27, 2026 | 4.26 | 4.32 | 3.80 | 3.81 | 3.81 | -9.72% | 6,155,219 |
| Jul 24, 2026 | 4.64 | 4.70 | 4.08 | 4.22 | 4.22 | -9.05% | 5,635,170 |
| Jul 23, 2026 | 5.35 | 5.40 | 4.60 | 4.64 | 4.64 | -16.70% | 11,186,627 |
| Jul 22, 2026 | 5.88 | 5.90 | 5.53 | 5.57 | 5.57 | -4.79% | 1,631,246 |
| Jul 21, 2026 | 5.89 | 5.99 | 5.72 | 5.85 | 5.85 | -1.35% | 1,157,062 |
| Jul 20, 2026 | 5.75 | 6.00 | 5.61 | 5.93 | 5.93 | 2.07% | 1,329,176 |
| Jul 17, 2026 | 5.55 | 5.85 | 5.52 | 5.81 | 5.81 | 2.47% | 1,463,602 |
| Jul 16, 2026 | 5.97 | 6.01 | 5.65 | 5.67 | 5.67 | -3.41% | 1,810,368 |
| Jul 15, 2026 | 6.19 | 6.21 | 5.72 | 5.87 | 5.87 | -5.17% | 2,962,866 |
| Jul 14, 2026 | 5.76 | 6.26 | 5.68 | 6.19 | 6.19 | 4.56% | 2,203,573 |
| Jul 13, 2026 | 5.90 | 6.03 | 5.80 | 5.92 | 5.92 | 0.68% | 1,644,668 |
| Jul 10, 2026 | 5.67 | 6.02 | 5.67 | 5.88 | 5.88 | 4.44% | 1,495,223 |
| Jul 9, 2026 | 5.47 | 5.64 | 5.45 | 5.63 | 5.63 | 0.54% | 1,785,022 |
| Jul 8, 2026 | 5.30 | 5.63 | 5.29 | 5.60 | 5.60 | 2.19% | 1,490,807 |
| Jul 7, 2026 | 5.82 | 5.84 | 5.39 | 5.48 | 5.48 | -4.53% | 2,055,095 |
| Jul 6, 2026 | 5.63 | 6.01 | 5.63 | 5.74 | 5.74 | 0.53% | 2,614,434 |
| Jul 2, 2026 | 5.75 | 5.82 | 5.48 | 5.71 | 5.71 | -0.52% | 3,566,719 |
| Jul 1, 2026 | 5.51 | 5.90 | 5.40 | 5.74 | 5.74 | 5.90% | 2,390,462 |
| Jun 30, 2026 | 5.46 | 5.53 | 5.18 | 5.42 | 5.42 | -6.07% | 2,509,702 |
| Jun 29, 2026 | 5.56 | 5.77 | 5.46 | 5.77 | 5.77 | 4.72% | 2,935,852 |
| Jun 26, 2026 | 5.04 | 5.51 | 5.02 | 5.51 | 5.51 | 9.54% | 5,389,740 |
| Jun 25, 2026 | 4.98 | 5.15 | 4.96 | 5.03 | 5.03 | - | 1,792,011 |
| Jun 24, 2026 | 4.80 | 5.10 | 4.78 | 5.03 | 5.03 | 4.79% | 1,835,483 |
| Jun 23, 2026 | 4.43 | 4.91 | 4.43 | 4.80 | 4.80 | 7.14% | 1,984,161 |
| Jun 22, 2026 | 4.44 | 4.57 | 4.31 | 4.48 | 4.48 | -0.22% | 1,934,190 |
| Jun 18, 2026 | 4.75 | 4.75 | 4.37 | 4.49 | 4.49 | -3.85% | 2,823,056 |
| Jun 17, 2026 | 4.67 | 4.86 | 4.57 | 4.67 | 4.67 | -0.64% | 1,912,018 |
| Jun 16, 2026 | 4.70 | 4.82 | 4.64 | 4.70 | 4.70 | - | 1,637,629 |