Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
4.420
-0.110 (-2.43%)
At close: Oct 27, 2026, 4:00 PM EDT
4.400
-0.020 (-0.45%)
After-hours: Oct 27, 2026, 4:11 PM EDT
Evolent Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.60 | 4.60 | 4.37 | 4.42 | 4.42 | -2.43% | 1,481,612 |
| Oct 26, 2026 | 4.79 | 4.85 | 4.36 | 4.53 | 4.53 | -5.62% | 1,730,532 |
| Oct 23, 2026 | 4.86 | 4.95 | 4.76 | 4.80 | 4.80 | -1.84% | 1,229,186 |
| Oct 22, 2026 | 4.84 | 4.94 | 4.79 | 4.89 | 4.89 | 1.24% | 1,312,924 |
| Oct 21, 2026 | 4.90 | 4.94 | 4.77 | 4.83 | 4.83 | -0.82% | 1,467,789 |
| Oct 20, 2026 | 4.52 | 4.90 | 4.51 | 4.87 | 4.87 | 8.71% | 1,179,568 |
| Oct 19, 2026 | 4.52 | 4.63 | 4.39 | 4.48 | 4.48 | -1.97% | 1,636,209 |
| Oct 16, 2026 | 4.89 | 4.95 | 4.55 | 4.57 | 4.57 | -6.16% | 2,077,920 |
| Oct 15, 2026 | 4.75 | 5.12 | 4.75 | 4.87 | 4.87 | 2.96% | 3,834,469 |
| Oct 14, 2026 | 4.52 | 4.76 | 4.49 | 4.73 | 4.73 | 2.83% | 2,266,467 |
| Oct 13, 2026 | 4.30 | 4.71 | 4.17 | 4.60 | 4.60 | 8.24% | 2,549,640 |
| Oct 12, 2026 | 4.04 | 4.25 | 4.04 | 4.25 | 4.25 | 5.20% | 1,180,967 |
| Oct 9, 2026 | 4.00 | 4.18 | 3.98 | 4.04 | 4.04 | 2.02% | 1,067,803 |
| Oct 8, 2026 | 4.10 | 4.13 | 3.84 | 3.96 | 3.96 | -4.35% | 2,880,713 |
| Oct 7, 2026 | 3.79 | 4.18 | 3.78 | 4.14 | 4.14 | 7.81% | 2,799,064 |
| Oct 6, 2026 | 3.66 | 3.87 | 3.63 | 3.84 | 3.84 | 6.37% | 1,584,474 |
| Oct 5, 2026 | 3.45 | 3.65 | 3.44 | 3.61 | 3.61 | 4.34% | 1,340,252 |
| Oct 2, 2026 | 3.42 | 3.58 | 3.32 | 3.46 | 3.46 | 2.06% | 1,772,303 |
| Oct 1, 2026 | 3.48 | 3.51 | 3.34 | 3.39 | 3.39 | -2.87% | 1,973,967 |
| Sep 30, 2026 | 3.53 | 3.58 | 3.41 | 3.49 | 3.49 | -0.85% | 1,695,826 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.45 | 3.52 | 3.52 | -3.56% | 1,723,867 |
| Sep 28, 2026 | 3.57 | 3.72 | 3.49 | 3.65 | 3.65 | 1.11% | 2,143,822 |
| Sep 25, 2026 | 3.52 | 3.66 | 3.44 | 3.61 | 3.61 | 2.56% | 1,777,817 |
| Sep 24, 2026 | 3.62 | 3.66 | 3.51 | 3.52 | 3.52 | -2.76% | 1,562,736 |
| Sep 23, 2026 | 3.73 | 3.78 | 3.60 | 3.62 | 3.62 | -4.74% | 1,012,788 |
| Sep 22, 2026 | 3.72 | 3.81 | 3.65 | 3.80 | 3.80 | 2.98% | 1,532,786 |
| Sep 21, 2026 | 3.70 | 3.75 | 3.58 | 3.69 | 3.69 | - | 2,002,889 |
| Sep 18, 2026 | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | 0.54% | 2,549,837 |
| Sep 17, 2026 | 3.74 | 3.79 | 3.64 | 3.67 | 3.67 | -1.87% | 1,857,808 |
| Sep 16, 2026 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | - | 1,404,438 |
| Sep 15, 2026 | 4.12 | 4.13 | 3.71 | 3.74 | 3.74 | -8.78% | 2,685,658 |
| Sep 14, 2026 | 4.18 | 4.24 | 4.05 | 4.10 | 4.10 | -2.15% | 2,120,909 |
| Sep 11, 2026 | 4.19 | 4.23 | 4.10 | 4.19 | 4.19 | 0.48% | 1,570,218 |
| Sep 10, 2026 | 4.12 | 4.25 | 4.06 | 4.17 | 4.17 | 0.48% | 1,373,019 |
| Sep 9, 2026 | 4.24 | 4.32 | 4.06 | 4.15 | 4.15 | -1.66% | 1,863,995 |
| Sep 8, 2026 | 4.26 | 4.35 | 4.06 | 4.22 | 4.22 | -2.31% | 2,259,581 |
| Sep 4, 2026 | 4.23 | 4.35 | 4.15 | 4.32 | 4.32 | 1.41% | 1,477,055 |
| Sep 3, 2026 | 4.21 | 4.28 | 4.07 | 4.26 | 4.26 | 0.71% | 1,785,240 |
| Sep 2, 2026 | 4.28 | 4.41 | 4.21 | 4.23 | 4.23 | -1.17% | 1,503,522 |
| Sep 1, 2026 | 4.45 | 4.51 | 4.22 | 4.28 | 4.28 | -4.89% | 2,830,151 |
| Aug 31, 2026 | 4.51 | 4.54 | 4.31 | 4.50 | 4.50 | -2.17% | 2,533,013 |
| Aug 28, 2026 | 4.54 | 4.74 | 4.43 | 4.60 | 4.60 | 0.22% | 2,213,089 |
| Aug 27, 2026 | 4.93 | 4.93 | 4.56 | 4.59 | 4.59 | -6.71% | 2,920,760 |
| Aug 26, 2026 | 4.80 | 5.03 | 4.74 | 4.92 | 4.92 | 0.61% | 2,231,980 |
| Aug 25, 2026 | 4.72 | 4.96 | 4.60 | 4.89 | 4.89 | 3.60% | 2,872,697 |
| Aug 24, 2026 | 4.67 | 4.79 | 4.55 | 4.72 | 4.72 | -0.42% | 2,055,917 |
| Aug 21, 2026 | 4.65 | 4.75 | 4.56 | 4.74 | 4.74 | 0.85% | 1,941,898 |
| Aug 20, 2026 | 4.52 | 4.76 | 4.50 | 4.70 | 4.70 | 2.62% | 2,783,918 |
| Aug 19, 2026 | 4.63 | 4.65 | 4.47 | 4.58 | 4.58 | - | 2,559,921 |
| Aug 18, 2026 | 4.41 | 4.70 | 4.34 | 4.58 | 4.58 | 3.85% | 3,477,395 |