5 DAY PERFORMANCE
-36.46%
1 MONTH PERFORMANCE
-21.79%
3 MONTH PERFORMANCE
+38.01%
6 MONTH PERFORMANCE
-25.97%
YEAR-TO-DATE PERFORMANCE
-23.75%
1 YEAR PERFORMANCE
-72.67%
Evolent Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.04 | $5.51 (9.33%) | $5.51 | $5.02 | 6.23 M | $616.60 M |
| 06/25/2026 | $4.98 | $5.03 (1%) | $5.15 | $4.96 | 1.79 M | $562.88 M |
| 06/24/2026 | $4.80 | $5.03 (4.79%) | $5.10 | $4.78 | 1.84 M | $562.88 M |
| 06/23/2026 | $4.43 | $4.80 (8.35%) | $4.91 | $4.43 | 1.99 M | $537.14 M |
| 06/22/2026 | $4.44 | $4.48 (0.9%) | $4.57 | $4.31 | 1.93 M | $501.33 M |
| 06/18/2026 | $4.75 | $4.49 (-5.47%) | $4.75 | $4.37 | 2.84 M | $502.45 M |
| 06/17/2026 | $4.67 | $4.67 (0%) | $4.86 | $4.57 | 1.91 M | $522.60 M |
| 06/16/2026 | $4.70 | $4.70 (0%) | $4.82 | $4.64 | 2.76 M | $525.95 M |
| 06/15/2026 | $4.81 | $4.70 (-2.29%) | $4.85 | $4.58 | 2.69 M | $525.95 M |
| 06/12/2026 | $4.72 | $4.80 (1.69%) | $4.91 | $4.56 | 2.11 M | $537.14 M |
| 06/11/2026 | $4.45 | $4.58 (2.92%) | $4.62 | $4.37 | 1.71 M | $512.52 M |
| 06/10/2026 | $4.65 | $4.47 (-3.87%) | $4.74 | $4.44 | 1.90 M | $500.22 M |
| 06/09/2026 | $4.58 | $4.72 (3.06%) | $4.84 | $4.48 | 2.96 M | $528.19 M |
| 06/08/2026 | $4.25 | $4.66 (9.65%) | $4.90 | $4.25 | 3.51 M | $521.48 M |
| 06/05/2026 | $4.38 | $4.22 (-3.65%) | $4.44 | $4.13 | 2.06 M | $472.24 M |
| 06/04/2026 | $3.85 | $4.38 (13.77%) | $4.38 | $3.85 | 3.09 M | $490.14 M |
| 06/03/2026 | $3.93 | $3.78 (-3.82%) | $3.96 | $3.70 | 3.08 M | $423.00 M |
| 06/02/2026 | $4.11 | $3.96 (-3.65%) | $4.16 | $3.93 | 2.33 M | $443.14 M |
| 06/01/2026 | $3.94 | $4.17 (5.84%) | $4.26 | $3.88 | 2.87 M | $466.64 M |
| 05/29/2026 | $3.95 | $3.95 (0%) | $4.12 | $3.87 | 3.04 M | $442.02 M |
| 05/28/2026 | $3.74 | $3.90 (4.28%) | $3.99 | $3.74 | 2.26 M | $436.43 M |
| 05/27/2026 | $3.79 | $3.72 (-1.85%) | $3.92 | $3.67 | 2.04 M | $416.29 M |
| 05/26/2026 | $3.94 | $3.83 (-2.79%) | $4.02 | $3.81 | 1.55 M | $428.60 M |
| 05/22/2026 | $3.86 | $3.95 (2.33%) | $3.99 | $3.80 | 2.20 M | $442.02 M |
| 05/21/2026 | $3.86 | $3.84 (-0.52%) | $4.00 | $3.72 | 3.24 M | $429.72 M |
| 05/20/2026 | $3.84 | $3.86 (0.52%) | $4.00 | $3.80 | 2.59 M | $431.95 M |
| 05/19/2026 | $3.91 | $3.89 (-0.51%) | $4.09 | $3.80 | 2.05 M | $435.31 M |
| 05/18/2026 | $3.98 | $3.90 (-2.01%) | $4.14 | $3.88 | 1.97 M | $436.43 M |
| 05/15/2026 | $4.07 | $3.96 (-2.7%) | $4.23 | $3.84 | 2.85 M | $443.14 M |
| 05/14/2026 | $4.07 | $4.10 (0.74%) | $4.37 | $4.07 | 2.55 M | $458.81 M |
| 05/13/2026 | $4.16 | $4.13 (-0.72%) | $4.26 | $4.07 | 2.26 M | $462.17 M |
| 05/12/2026 | $3.95 | $4.16 (5.32%) | $4.32 | $3.77 | 3.43 M | $465.52 M |
| 05/11/2026 | $4.18 | $3.96 (-5.26%) | $4.36 | $3.75 | 4.67 M | $443.14 M |
| 05/08/2026 | $4.27 | $4.18 (-2.11%) | $4.45 | $4.09 | 2.96 M | $467.76 M |
| 05/07/2026 | $3.66 | $4.27 (16.67%) | $4.54 | $3.56 | 6.18 M | $477.83 M |
| 05/06/2026 | $3.89 | $3.83 (-1.54%) | $3.91 | $3.80 | 2.25 M | $428.60 M |
| 05/05/2026 | $3.93 | $3.91 (-0.51%) | $4.04 | $3.79 | 2.03 M | $437.55 M |
| 05/04/2026 | $3.75 | $3.99 (6.4%) | $4.01 | $3.71 | 2.43 M | $446.50 M |
| 05/01/2026 | $3.79 | $3.75 (-1.06%) | $3.84 | $3.64 | 1.51 M | $419.64 M |
| 04/30/2026 | $3.76 | $3.75 (-0.27%) | $3.78 | $3.58 | 2.81 M | $419.64 M |
| 04/29/2026 | $3.56 | $3.79 (6.46%) | $3.79 | $3.50 | 3.18 M | $424.12 M |
| 04/28/2026 | $3.46 | $3.62 (4.62%) | $3.66 | $3.46 | 2.83 M | $405.10 M |
| 04/27/2026 | $3.08 | $3.47 (12.66%) | $3.61 | $3.08 | 2.86 M | $388.31 M |
| 04/24/2026 | $2.96 | $3.13 (5.74%) | $3.13 | $2.88 | 1.21 M | $350.26 M |
| 04/23/2026 | $3.02 | $2.95 (-2.32%) | $3.09 | $2.89 | 2.24 M | $330.12 M |
| 04/22/2026 | $3.17 | $3.10 (-2.21%) | $3.28 | $3.03 | 1.55 M | $346.91 M |
| 04/21/2026 | $2.97 | $3.15 (6.06%) | $3.67 | $2.97 | 4.96 M | $352.50 M |
| 04/20/2026 | $2.84 | $2.93 (3.17%) | $2.94 | $2.81 | 1.16 M | $327.88 M |
| 04/17/2026 | $3.02 | $2.84 (-5.96%) | $3.12 | $2.83 | 1.81 M | $317.81 M |
| 04/16/2026 | $2.90 | $2.99 (3.1%) | $3.05 | $2.85 | 2.66 M | $334.60 M |
| 04/15/2026 | $2.52 | $2.88 (14.29%) | $2.92 | $2.52 | 3.55 M | $322.29 M |
| 04/14/2026 | $2.55 | $2.51 (-1.57%) | $2.64 | $2.50 | 1.90 M | $280.88 M |
| 04/13/2026 | $2.30 | $2.53 (10%) | $2.56 | $2.26 | 1.26 M | $283.12 M |
| 04/10/2026 | $2.43 | $2.33 (-4.12%) | $2.44 | $2.28 | 3.57 M | $260.74 M |
| 04/09/2026 | $2.56 | $2.44 (-4.69%) | $2.58 | $2.34 | 4.03 M | $273.05 M |
| 04/08/2026 | $2.71 | $2.56 (-5.54%) | $2.80 | $2.55 | 3.07 M | $286.48 M |
| 04/07/2026 | $2.35 | $2.54 (8.09%) | $2.64 | $2.35 | 3.09 M | $284.24 M |
| 04/06/2026 | $2.24 | $2.31 (3.12%) | $2.36 | $2.22 | 6.29 M | $258.50 M |
| 04/02/2026 | $2.18 | $2.25 (3.21%) | $2.25 | $2.10 | 2.49 M | $251.79 M |
| 04/01/2026 | $2.31 | $2.22 (-3.9%) | $2.34 | $2.22 | 3.04 M | $248.43 M |
| 03/31/2026 | $2.20 | $2.28 (3.64%) | $2.33 | $2.13 | 2.49 M | $255.14 M |
| 03/30/2026 | $2.25 | $2.17 (-3.56%) | $2.26 | $2.11 | 2.82 M | $242.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
