Evolent Health, Inc. (EVH)
NYSE: EVH · Real-Time Price · USD
4.180
-0.090 (-2.11%)
At close: May 8, 2026, 4:00 PM EDT
4.220
+0.040 (0.96%)
After-hours: May 8, 2026, 7:26 PM EDT
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.27 | 4.45 | 4.09 | 4.18 | 4.18 | -2.11% | 2,958,659 |
| May 7, 2026 | 3.66 | 4.54 | 3.56 | 4.27 | 4.27 | 11.49% | 6,179,899 |
| May 6, 2026 | 3.89 | 3.91 | 3.80 | 3.83 | 3.83 | -2.05% | 2,245,781 |
| 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% | 2,431,556 |
| May 1, 2026 | 3.79 | 3.84 | 3.64 | 3.75 | 3.75 | - | 1,510,265 |
| Apr 30, 2026 | 3.76 | 3.78 | 3.58 | 3.75 | 3.75 | -1.06% | 2,805,327 |
| Apr 29, 2026 | 3.56 | 3.79 | 3.50 | 3.79 | 3.79 | 4.70% | 3,178,970 |
| Apr 28, 2026 | 3.46 | 3.66 | 3.46 | 3.62 | 3.62 | 4.32% | 2,829,303 |
| Apr 27, 2026 | 3.08 | 3.61 | 3.08 | 3.47 | 3.47 | 10.86% | 2,862,046 |
| Apr 24, 2026 | 2.96 | 3.13 | 2.88 | 3.13 | 3.13 | 6.10% | 1,209,417 |
| Apr 23, 2026 | 3.02 | 3.09 | 2.89 | 2.95 | 2.95 | -4.84% | 2,237,733 |
| Apr 22, 2026 | 3.17 | 3.28 | 3.03 | 3.10 | 3.10 | -1.59% | 1,547,673 |
| Apr 21, 2026 | 2.97 | 3.67 | 2.97 | 3.15 | 3.15 | 7.51% | 4,960,332 |
| Apr 20, 2026 | 2.84 | 2.94 | 2.81 | 2.93 | 2.93 | 3.17% | 1,161,197 |
| 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 |