Evolent Health Inc Class A EVH
NYSE · United States · Commercial Services
$3.39-0.10 (-2.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.39 | -2.87% | $3.48 | $3.51 | $3.34 | 1.97M |
| 2026-09-30 | $3.49 | -0.85% | $3.53 | $3.58 | $3.41 | 1.70M |
| 2026-09-29 | $3.52 | -3.56% | $3.68 | $3.68 | $3.45 | 3.26M |
| 2026-09-28 | $3.65 | +1.11% | $3.57 | $3.71 | $3.49 | 3.40M |
| 2026-09-25 | $3.61 | +2.56% | $3.52 | $3.65 | $3.43 | 2.99M |
| 2026-09-24 | $3.52 | -2.76% | $3.62 | $3.66 | $3.51 | 1.89M |
| 2026-09-23 | $3.62 | -4.74% | $3.73 | $3.78 | $3.60 | 1.01M |
| 2026-09-22 | $3.80 | +2.98% | $3.72 | $3.81 | $3.65 | 1.53M |
| 2026-09-21 | $3.69 | 0.00% | $3.70 | $3.74 | $3.58 | 2.00M |
| 2026-09-18 | $3.69 | +0.54% | $3.65 | $3.72 | $3.63 | 2.56M |
| 2026-09-17 | $3.67 | -1.87% | $3.74 | $3.79 | $3.63 | 4.20M |
| 2026-09-16 | $3.74 | 0.00% | $3.84 | $3.84 | $3.71 | 1.40M |
| 2026-09-15 | $3.74 | -8.78% | $4.12 | $4.13 | $3.71 | 5.31M |
| 2026-09-14 | $4.10 | -2.15% | $4.18 | $4.24 | $4.05 | 3.49M |
| 2026-09-11 | $4.19 | +0.48% | $4.19 | $4.23 | $4.10 | 1.70M |
| 2026-09-10 | $4.17 | +0.48% | $4.12 | $4.24 | $4.06 | 1.64M |
| 2026-09-09 | $4.15 | -1.66% | $4.24 | $4.32 | $4.05 | 1.86M |
| 2026-09-08 | $4.22 | -2.31% | $4.26 | $4.34 | $4.05 | 2.38M |
| 2026-09-04 | $4.32 | +1.41% | $4.23 | $4.34 | $4.15 | 1.73M |
| 2026-09-03 | $4.26 | +0.71% | $4.21 | $4.28 | $4.07 | 1.79M |
| 2026-09-02 | $4.23 | -1.17% | $4.28 | $4.41 | $4.21 | 1.50M |
| 2026-09-01 | $4.28 | -4.89% | $4.45 | $4.51 | $4.22 | 2.83M |
| 2026-08-31 | $4.50 | -2.17% | $4.51 | $4.53 | $4.30 | 2.53M |
| 2026-08-28 | $4.60 | +0.22% | $4.54 | $4.74 | $4.43 | 2.21M |
| 2026-08-27 | $4.59 | -6.71% | $4.93 | $4.93 | $4.56 | 2.92M |
| 2026-08-26 | $4.92 | +0.61% | $4.80 | $5.03 | $4.74 | 2.23M |
| 2026-08-25 | $4.89 | +3.60% | $4.72 | $4.95 | $4.59 | 2.87M |
| 2026-08-24 | $4.72 | -0.42% | $4.67 | $4.79 | $4.55 | 2.06M |
| 2026-08-21 | $4.74 | +0.85% | $4.65 | $4.74 | $4.55 | 1.94M |
| 2026-08-20 | $4.70 | +2.62% | $4.52 | $4.76 | $4.50 | 2.78M |
| 2026-08-19 | $4.58 | 0.00% | $4.63 | $4.64 | $4.47 | 2.56M |
| 2026-08-18 | $4.58 | +3.85% | $4.41 | $4.70 | $4.34 | 3.48M |
| 2026-08-17 | $4.41 | -5.77% | $4.63 | $4.63 | $4.40 | 3.59M |
| 2026-08-14 | $4.68 | +0.43% | $4.67 | $4.74 | $4.51 | 2.30M |
| 2026-08-13 | $4.66 | +11.75% | $4.22 | $4.67 | $4.20 | 3.73M |
| 2026-08-12 | $4.17 | +1.71% | $4.10 | $4.40 | $4.02 | 3.66M |
| 2026-08-11 | $4.10 | +4.33% | $4.13 | $4.41 | $3.94 | 4.84M |
| 2026-08-10 | $3.93 | -0.51% | $3.89 | $4.20 | $3.86 | 3.69M |
| 2026-08-07 | $3.95 | +10.03% | $3.70 | $4.13 | $3.61 | 5.08M |
| 2026-08-06 | $3.59 | +16.56% | $4.08 | $4.15 | $3.54 | 7.28M |
| 2026-08-05 | $3.08 | -0.96% | $3.15 | $3.17 | $3.00 | 3.09M |
| 2026-08-04 | $3.11 | -0.96% | $3.14 | $3.18 | $3.01 | 2.86M |
| 2026-08-03 | $3.14 | +1.62% | $3.12 | $3.30 | $3.08 | 3.38M |
| 2026-07-31 | $3.09 | -2.83% | $3.15 | $3.25 | $2.95 | 4.52M |
| 2026-07-30 | $3.18 | -3.64% | $3.31 | $3.31 | $3.08 | 4.14M |
| 2026-07-29 | $3.30 | -11.76% | $3.61 | $3.73 | $3.28 | 3.70M |
| 2026-07-28 | $3.74 | -1.84% | $3.76 | $3.80 | $3.28 | 7.58M |
| 2026-07-27 | $3.81 | -9.72% | $4.26 | $4.32 | $3.80 | 6.16M |
| 2026-07-24 | $4.22 | -9.05% | $4.64 | $4.70 | $4.07 | 5.64M |
| 2026-07-23 | $4.64 | -16.70% | $5.35 | $5.40 | $4.60 | 11.19M |
| 2026-07-22 | $5.57 | -4.79% | $5.88 | $5.90 | $5.53 | 1.63M |
| 2026-07-21 | $5.85 | -1.35% | $5.89 | $5.99 | $5.72 | 3.16M |
| 2026-07-20 | $5.93 | +2.07% | $5.75 | $6.00 | $5.61 | 1.33M |
| 2026-07-17 | $5.81 | +2.47% | $5.55 | $5.85 | $5.52 | 1.46M |
| 2026-07-16 | $5.67 | -3.41% | $5.97 | $6.01 | $5.64 | 1.81M |
| 2026-07-15 | $5.87 | -5.17% | $6.19 | $6.21 | $5.72 | 2.96M |
| 2026-07-14 | $6.19 | +4.56% | $5.76 | $6.26 | $5.68 | 2.20M |
| 2026-07-13 | $5.92 | +0.68% | $5.90 | $6.03 | $5.80 | 1.65M |
| 2026-07-10 | $5.88 | +4.44% | $5.67 | $6.02 | $5.67 | 1.50M |
| 2026-07-09 | $5.63 | +0.54% | $5.47 | $5.64 | $5.45 | 1.79M |
| 2026-07-08 | $5.60 | +2.19% | $5.30 | $5.63 | $5.29 | 1.49M |
| 2026-07-07 | $5.48 | -4.53% | $5.82 | $5.84 | $5.39 | 2.06M |
| 2026-07-06 | $5.74 | +0.53% | $5.63 | $6.01 | $5.63 | 2.62M |
| 2026-07-02 | $5.71 | -0.52% | $5.75 | $5.82 | $5.47 | 3.57M |
| 2026-07-01 | $5.74 | +5.90% | $5.51 | $5.89 | $5.39 | 2.39M |
| 2026-06-30 | $5.42 | -6.07% | $5.46 | $5.53 | $5.18 | 2.56M |
| 2026-06-29 | $5.77 | +4.72% | $5.56 | $5.77 | $5.46 | 2.95M |
| 2026-06-26 | $5.51 | +9.54% | $5.04 | $5.51 | $5.02 | 6.23M |
| 2026-06-25 | $5.03 | 0.00% | $4.98 | $5.15 | $4.96 | 1.79M |
| 2026-06-24 | $5.03 | +4.79% | $4.80 | $5.10 | $4.78 | 1.84M |
| 2026-06-23 | $4.80 | +7.14% | $4.43 | $4.91 | $4.43 | 1.99M |
| 2026-06-22 | $4.48 | -0.22% | $4.44 | $4.57 | $4.30 | 1.93M |
| 2026-06-18 | $4.49 | -3.85% | $4.75 | $4.75 | $4.37 | 2.84M |
| 2026-06-17 | $4.67 | -0.64% | $4.67 | $4.86 | $4.57 | 1.91M |
| 2026-06-16 | $4.70 | 0.00% | $4.70 | $4.82 | $4.64 | 2.76M |
| 2026-06-15 | $4.70 | -2.08% | $4.81 | $4.85 | $4.58 | 2.69M |
| 2026-06-12 | $4.80 | +4.80% | $4.72 | $4.91 | $4.56 | 2.11M |
| 2026-06-11 | $4.58 | +2.46% | $4.45 | $4.61 | $4.37 | 1.71M |
| 2026-06-10 | $4.47 | -5.30% | $4.65 | $4.74 | $4.44 | 1.90M |
| 2026-06-09 | $4.72 | +1.29% | $4.58 | $4.84 | $4.48 | 2.96M |
| 2026-06-08 | $4.66 | +10.43% | $4.25 | $4.90 | $4.25 | 3.51M |
| 2026-06-05 | $4.22 | -3.65% | $4.38 | $4.44 | $4.13 | 2.06M |
| 2026-06-04 | $4.38 | +15.87% | $3.85 | $4.38 | $3.85 | 3.09M |
| 2026-06-03 | $3.78 | -4.55% | $3.93 | $3.96 | $3.69 | 3.08M |
| 2026-06-02 | $3.96 | -5.04% | $4.11 | $4.16 | $3.93 | 2.33M |
| 2026-06-01 | $4.17 | +5.57% | $3.94 | $4.26 | $3.88 | 2.87M |
| 2026-05-29 | $3.95 | +1.28% | $3.95 | $4.12 | $3.87 | 3.04M |
| 2026-05-28 | $3.90 | +4.84% | $3.74 | $3.98 | $3.74 | 2.26M |
| 2026-05-27 | $3.72 | -2.87% | $3.79 | $3.92 | $3.67 | 2.04M |
| 2026-05-26 | $3.83 | -3.04% | $3.94 | $4.02 | $3.81 | 1.55M |