NYSE : EVH
Evolent Health, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 4.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 480.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evolent Health, Inc. (EVH) closed at 4.455 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.33 | 4.535 | 4.18 | 4.455 | 571,567 | +3.60% |
| 2026-10-30 | 4.26 | 4.31 | 4.085 | 4.3 | 1,145,977 | +1.18% |
| 2026-10-29 | 4.39 | 4.42 | 4.21 | 4.25 | 1,302,463 | -1.85% |
| 2026-10-28 | 4.28 | 4.48 | 4.265 | 4.33 | 2,148,310 | -2.04% |
| 2026-10-27 | 4.6 | 4.6 | 4.365 | 4.42 | 1,482,613 | -2.43% |
| 2026-10-26 | 4.79 | 4.85 | 4.36 | 4.53 | 1,730,532 | -5.62% |
| 2026-10-23 | 4.86 | 4.95 | 4.755 | 4.8 | 1,229,186 | -1.84% |
| 2026-10-22 | 4.84 | 4.935 | 4.79 | 4.89 | 1,312,924 | +1.24% |
| 2026-10-21 | 4.9 | 4.94 | 4.77 | 4.83 | 1,467,789 | -0.82% |
| 2026-10-20 | 4.52 | 4.895 | 4.51 | 4.87 | 1,179,568 | +8.71% |
| 2026-10-19 | 4.52 | 4.625 | 4.385 | 4.48 | 1,636,209 | -1.97% |
| 2026-10-16 | 4.89 | 4.95 | 4.55 | 4.57 | 2,077,920 | -6.16% |
| 2026-10-15 | 4.75 | 5.115 | 4.75 | 4.87 | 3,834,469 | +2.96% |
| 2026-10-14 | 4.52 | 4.76 | 4.486 | 4.73 | 2,266,467 | +2.83% |
| 2026-10-13 | 4.3 | 4.71 | 4.165 | 4.6 | 2,549,640 | +8.24% |
| 2026-10-12 | 4.04 | 4.25 | 4.04 | 4.25 | 1,180,967 | +5.20% |
| 2026-10-09 | 4 | 4.18 | 3.98 | 4.04 | 1,067,803 | +2.02% |
| 2026-10-08 | 4.1 | 4.125 | 3.84 | 3.96 | 2,880,713 | -4.35% |
| 2026-10-07 | 3.79 | 4.175 | 3.775 | 4.14 | 2,799,064 | +7.81% |
| 2026-10-06 | 3.66 | 3.87 | 3.63 | 3.84 | 1,584,474 | +6.37% |
| 2026-10-05 | 3.45 | 3.645 | 3.441 | 3.61 | 1,340,252 | +4.34% |
| 2026-10-02 | 3.42 | 3.575 | 3.32 | 3.46 | 1,772,303 | +2.06% |
| 2026-10-01 | 3.48 | 3.51 | 3.34 | 3.39 | 1,973,967 | -2.87% |
| 2026-09-30 | 3.53 | 3.575 | 3.41 | 3.49 | 1,695,826 | -0.85% |
| 2026-09-29 | 3.68 | 3.68 | 3.45 | 3.52 | 1,723,867 | -3.56% |
| 2026-09-28 | 3.57 | 3.715 | 3.49 | 3.65 | 2,143,822 | +1.11% |
| 2026-09-25 | 3.52 | 3.655 | 3.435 | 3.61 | 1,777,817 | +2.56% |
| 2026-09-24 | 3.62 | 3.66 | 3.51 | 3.52 | 1,562,736 | -2.76% |
| 2026-09-23 | 3.73 | 3.78 | 3.6 | 3.62 | 1,012,788 | -4.74% |
| 2026-09-22 | 3.72 | 3.81 | 3.65 | 3.8 | 1,532,786 | +2.98% |
| 2026-09-21 | 3.7 | 3.745 | 3.58 | 3.69 | 2,002,889 | +0.00% |
| 2026-09-18 | 3.65 | 3.725 | 3.625 | 3.69 | 2,549,837 | +0.54% |
| 2026-09-17 | 3.74 | 3.79 | 3.635 | 3.67 | 1,857,808 | -1.87% |
| 2026-09-16 | 3.835 | 3.835 | 3.715 | 3.74 | 1,404,438 | +0.00% |
| 2026-09-15 | 4.12 | 4.125 | 3.71 | 3.74 | 2,685,658 | -8.78% |
| 2026-09-14 | 4.18 | 4.24 | 4.05 | 4.1 | 2,120,909 | -2.15% |
| 2026-09-11 | 4.19 | 4.23 | 4.1 | 4.19 | 1,570,218 | +0.48% |
| 2026-09-10 | 4.12 | 4.245 | 4.06 | 4.17 | 1,373,019 | +0.48% |
| 2026-09-09 | 4.24 | 4.315 | 4.055 | 4.15 | 1,863,995 | -1.66% |
| 2026-09-08 | 4.26 | 4.345 | 4.055 | 4.22 | 2,259,581 | -2.31% |
| 2026-09-04 | 4.23 | 4.345 | 4.15 | 4.32 | 1,477,055 | +1.41% |
| 2026-09-03 | 4.21 | 4.28 | 4.065 | 4.26 | 1,785,240 | +0.71% |
| 2026-09-02 | 4.28 | 4.41 | 4.21 | 4.23 | 1,503,522 | -1.17% |
| 2026-09-01 | 4.45 | 4.51 | 4.215 | 4.28 | 2,830,151 | -4.89% |
| 2026-08-31 | 4.51 | 4.535 | 4.305 | 4.5 | 2,533,013 | -2.17% |
| 2026-08-28 | 4.54 | 4.74 | 4.43 | 4.6 | 2,213,089 | +0.22% |
| 2026-08-27 | 4.93 | 4.93 | 4.56 | 4.59 | 2,920,760 | -6.71% |
| 2026-08-26 | 4.8 | 5.03 | 4.735 | 4.92 | 2,231,980 | +0.61% |
| 2026-08-25 | 4.72 | 4.955 | 4.595 | 4.89 | 2,872,697 | +3.60% |
| 2026-08-24 | 4.67 | 4.79 | 4.55 | 4.72 | 2,055,917 | -0.42% |
| 2026-08-21 | 4.65 | 4.745 | 4.555 | 4.74 | 1,941,898 | +0.85% |
| 2026-08-20 | 4.52 | 4.76 | 4.5 | 4.7 | 2,783,918 | +2.62% |
| 2026-08-19 | 4.63 | 4.645 | 4.47 | 4.58 | 2,559,921 | +0.00% |
| 2026-08-18 | 4.41 | 4.7 | 4.342 | 4.58 | 3,477,395 | +3.85% |
| 2026-08-17 | 4.63 | 4.63 | 4.4 | 4.41 | 3,589,843 | -5.77% |
| 2026-08-14 | 4.67 | 4.74 | 4.515 | 4.68 | 2,298,973 | +0.43% |
| 2026-08-13 | 4.22 | 4.67 | 4.195 | 4.66 | 3,732,253 | +11.75% |
| 2026-08-12 | 4.1 | 4.4 | 4.02 | 4.17 | 3,662,611 | +1.71% |
| 2026-08-11 | 4.13 | 4.405 | 3.94 | 4.1 | 4,838,387 | +4.33% |
| 2026-08-10 | 3.89 | 4.205 | 3.86 | 3.93 | 3,686,575 | -0.51% |
| 2026-08-07 | 3.7 | 4.13 | 3.61 | 3.95 | 5,082,626 | +10.03% |
| 2026-08-06 | 4.08 | 4.15 | 3.535 | 3.59 | 7,276,778 | +16.56% |
| 2026-08-05 | 3.15 | 3.17 | 3 | 3.08 | 3,091,565 | -0.96% |
| 2026-08-04 | 3.14 | 3.18 | 3.01 | 3.11 | 2,863,556 | -0.96% |
| 2026-08-03 | 3.12 | 3.3 | 3.075 | 3.14 | 3,383,829 | +1.62% |
| 2026-07-31 | 3.15 | 3.25 | 2.95 | 3.09 | 4,524,517 | -2.83% |
| 2026-07-30 | 3.31 | 3.31 | 3.08 | 3.18 | 4,146,130 | -3.64% |
| 2026-07-29 | 3.61 | 3.735 | 3.28 | 3.3 | 3,695,341 | -11.76% |
| 2026-07-28 | 3.76 | 3.8 | 3.275 | 3.74 | 7,575,497 | -1.84% |
| 2026-07-27 | 4.26 | 4.32 | 3.8 | 3.81 | 6,157,161 | -9.72% |
| 2026-07-24 | 4.64 | 4.7 | 4.075 | 4.22 | 5,638,559 | -9.05% |
| 2026-07-23 | 5.35 | 5.4 | 4.6 | 4.64 | 11,186,764 | -16.70% |
| 2026-07-22 | 5.88 | 5.9 | 5.525 | 5.57 | 1,631,594 | -4.79% |
| 2026-07-21 | 5.89 | 5.99 | 5.72 | 5.85 | 3,158,969 | -1.35% |
| 2026-07-20 | 5.75 | 6 | 5.61 | 5.93 | 1,331,294 | +2.07% |
| 2026-07-17 | 5.55 | 5.85 | 5.52 | 5.81 | 1,463,628 | +2.47% |
| 2026-07-16 | 5.97 | 6.005 | 5.645 | 5.67 | 1,810,495 | -3.41% |
| 2026-07-15 | 6.19 | 6.21 | 5.72 | 5.87 | 2,963,084 | -5.17% |
| 2026-07-14 | 5.76 | 6.255 | 5.68 | 6.19 | 2,204,382 | +4.56% |
| 2026-07-13 | 5.9 | 6.03 | 5.795 | 5.92 | 1,645,669 | +0.68% |
| 2026-07-10 | 5.67 | 6.02 | 5.67 | 5.88 | 1,501,080 | +4.44% |
| 2026-07-09 | 5.47 | 5.64 | 5.445 | 5.63 | 1,785,054 | +0.54% |
| 2026-07-08 | 5.3 | 5.63 | 5.29 | 5.6 | 1,490,878 | +2.19% |
| 2026-07-07 | 5.82 | 5.84 | 5.385 | 5.48 | 2,055,161 | -4.53% |
| 2026-07-06 | 5.63 | 6.01 | 5.63 | 5.74 | 2,616,019 | +0.53% |
| 2026-07-02 | 5.75 | 5.82 | 5.475 | 5.71 | 3,568,429 | -0.52% |
| 2026-07-01 | 5.51 | 5.895 | 5.395 | 5.74 | 2,391,066 | +5.90% |
| 2026-06-30 | 5.46 | 5.525 | 5.18 | 5.42 | 2,564,898 | -6.07% |
| 2026-06-29 | 5.56 | 5.77 | 5.46 | 5.77 | 2,948,988 | +4.72% |
| 2026-06-26 | 5.04 | 5.51 | 5.02 | 5.51 | 6,230,366 | +9.54% |
| 2026-06-25 | 4.98 | 5.15 | 4.96 | 5.03 | 1,792,011 | +0.00% |
| 2026-06-24 | 4.8 | 5.1 | 4.775 | 5.03 | 1,837,150 | +4.79% |
| 2026-06-23 | 4.43 | 4.91 | 4.43 | 4.8 | 1,987,702 | +7.14% |
| 2026-06-22 | 4.44 | 4.57 | 4.305 | 4.48 | 1,934,545 | -0.22% |
| 2026-06-18 | 4.75 | 4.75 | 4.37 | 4.49 | 2,840,282 | -3.85% |
| 2026-06-17 | 4.67 | 4.855 | 4.57 | 4.67 | 1,912,020 | -0.64% |
| 2026-06-16 | 4.7 | 4.815 | 4.635 | 4.7 | 2,762,577 | +0.00% |
| 2026-06-15 | 4.81 | 4.85 | 4.583 | 4.7 | 2,691,619 | -2.08% |
| 2026-06-12 | 4.72 | 4.905 | 4.56 | 4.8 | 2,109,682 | +4.80% |
| 2026-06-11 | 4.45 | 4.615 | 4.37 | 4.58 | 1,707,925 | +2.46% |
| 2026-06-10 | 4.65 | 4.741 | 4.44 | 4.47 | 1,900,781 | -5.30% |
| 2026-06-09 | 4.58 | 4.841 | 4.48 | 4.72 | 2,958,601 | +1.29% |
| 2026-06-08 | 4.25 | 4.898 | 4.25 | 4.66 | 3,510,675 | +10.43% |
| 2026-06-05 | 4.38 | 4.44 | 4.13 | 4.22 | 2,058,836 | -3.65% |
| 2026-06-04 | 3.85 | 4.38 | 3.85 | 4.38 | 3,086,317 | +15.87% |
| 2026-06-03 | 3.93 | 3.96 | 3.695 | 3.78 | 3,083,041 | -4.55% |
| 2026-06-02 | 4.11 | 4.155 | 3.93 | 3.96 | 2,333,791 | -5.04% |
| 2026-06-01 | 3.94 | 4.255 | 3.88 | 4.17 | 2,869,866 | +5.57% |
| 2026-05-29 | 3.95 | 4.12 | 3.87 | 3.95 | 3,041,045 | +1.28% |
| 2026-05-28 | 3.74 | 3.985 | 3.74 | 3.9 | 2,260,546 | +4.84% |
| 2026-05-27 | 3.79 | 3.92 | 3.67 | 3.72 | 2,042,085 | -2.87% |
| 2026-05-26 | 3.94 | 4.02 | 3.81 | 3.83 | 1,553,580 | -3.04% |
| 2026-05-22 | 3.86 | 3.985 | 3.795 | 3.95 | 2,200,165 | +2.86% |
| 2026-05-21 | 3.86 | 3.995 | 3.715 | 3.84 | 3,241,274 | -0.52% |
| 2026-05-20 | 3.84 | 4 | 3.8 | 3.86 | 2,590,220 | -0.77% |
| 2026-05-19 | 3.91 | 4.085 | 3.8 | 3.89 | 2,046,572 | -0.26% |
| 2026-05-18 | 3.98 | 4.14 | 3.88 | 3.9 | 1,968,709 | -1.52% |
| 2026-05-15 | 4.07 | 4.23 | 3.84 | 3.96 | 2,847,166 | -3.41% |
| 2026-05-14 | 4.07 | 4.365 | 4.07 | 4.1 | 2,549,327 | -0.73% |
| 2026-05-13 | 4.16 | 4.255 | 4.07 | 4.13 | 2,255,653 | -0.72% |