Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
4.480
-0.010 (-0.22%)
Jun 22, 2026, 4:00 PM EDT - Market closed
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4.81 | 4.85 | 4.58 | 4.70 | 4.70 | -2.08% | 2,689,612 |
| Jun 12, 2026 | 4.72 | 4.91 | 4.56 | 4.80 | 4.80 | 4.80% | 2,106,437 |
| Jun 11, 2026 | 4.45 | 4.62 | 4.37 | 4.58 | 4.58 | 2.46% | 1,707,192 |
| Jun 10, 2026 | 4.65 | 4.74 | 4.44 | 4.47 | 4.47 | -5.30% | 1,900,035 |
| Jun 9, 2026 | 4.58 | 4.84 | 4.48 | 4.72 | 4.72 | 1.29% | 2,956,932 |
| Jun 8, 2026 | 4.25 | 4.90 | 4.25 | 4.66 | 4.66 | 10.43% | 3,507,680 |
| Jun 5, 2026 | 4.38 | 4.44 | 4.13 | 4.22 | 4.22 | -3.65% | 2,058,720 |
| Jun 4, 2026 | 3.85 | 4.38 | 3.85 | 4.38 | 4.38 | 15.87% | 3,083,355 |
| Jun 3, 2026 | 3.93 | 3.96 | 3.70 | 3.78 | 3.78 | -4.55% | 3,082,550 |
| Jun 2, 2026 | 4.11 | 4.16 | 3.93 | 3.96 | 3.96 | -5.04% | 2,333,362 |
| Jun 1, 2026 | 3.94 | 4.26 | 3.88 | 4.17 | 4.17 | 5.57% | 2,868,667 |
| 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 |