Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
3.140
+0.050 (1.62%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Evolent Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |