Evolent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	3.02	3.12	2.83	2.84	2.84	-5.02%	1,809,524
Apr 16, 2026	2.90	3.05	2.85	2.99	2.99	3.82%	2,657,603
Apr 15, 2026	2.52	2.92	2.52	2.88	2.88	14.74%	3,547,929
Apr 14, 2026	2.55	2.64	2.50	2.51	2.51	-0.79%	1,892,281
Apr 13, 2026	2.30	2.56	2.26	2.53	2.53	8.58%	1,257,853
Apr 10, 2026	2.43	2.44	2.28	2.33	2.33	-4.51%	3,561,984
Apr 9, 2026	2.56	2.58	2.34	2.44	2.44	-4.69%	4,034,408
Apr 8, 2026	2.71	2.80	2.55	2.56	2.56	0.79%	3,068,866
Apr 7, 2026	2.35	2.64	2.35	2.54	2.54	9.96%	3,084,166
Apr 6, 2026	2.24	2.36	2.22	2.31	2.31	2.67%	6,198,609
Apr 2, 2026	2.18	2.25	2.10	2.25	2.25	1.35%	2,489,128
Apr 1, 2026	2.31	2.34	2.22	2.22	2.22	-2.63%	3,035,529
Mar 31, 2026	2.20	2.33	2.13	2.28	2.28	5.07%	2,494,692
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