5 DAY PERFORMANCE
-11.85%
1 MONTH PERFORMANCE
-27.73%
3 MONTH PERFORMANCE
-45.54%
6 MONTH PERFORMANCE
+19.14%
YEAR-TO-DATE PERFORMANCE
-23.75%
1 YEAR PERFORMANCE
-62.11%
Evolent Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.10 | $4.09 (-0.37%) | $4.11 | $3.95 | 967.70 K | $454.11 M |
| 10/07/2026 | $3.79 | $4.14 (9.23%) | $4.18 | $3.78 | 2.80 M | $465.92 M |
| 10/06/2026 | $3.66 | $3.84 (4.92%) | $3.87 | $3.63 | 1.59 M | $432.16 M |
| 10/05/2026 | $3.45 | $3.61 (4.64%) | $3.65 | $3.44 | 1.34 M | $406.28 M |
| 10/02/2026 | $3.42 | $3.46 (1.17%) | $3.58 | $3.32 | 1.77 M | $389.40 M |
| 10/01/2026 | $3.48 | $3.39 (-2.59%) | $3.51 | $3.34 | 1.97 M | $381.52 M |
| 09/30/2026 | $3.53 | $3.49 (-1.13%) | $3.58 | $3.41 | 1.70 M | $392.77 M |
| 09/29/2026 | $3.68 | $3.52 (-4.35%) | $3.68 | $3.45 | 3.26 M | $396.15 M |
| 09/28/2026 | $3.57 | $3.65 (2.24%) | $3.72 | $3.49 | 3.40 M | $410.78 M |
| 09/25/2026 | $3.52 | $3.61 (2.56%) | $3.66 | $3.44 | 2.99 M | $406.28 M |
| 09/24/2026 | $3.62 | $3.52 (-2.76%) | $3.66 | $3.51 | 1.89 M | $396.15 M |
| 09/23/2026 | $3.73 | $3.62 (-2.95%) | $3.78 | $3.60 | 1.01 M | $407.40 M |
| 09/22/2026 | $3.72 | $3.80 (2.15%) | $3.81 | $3.65 | 1.53 M | $427.66 M |
| 09/21/2026 | $3.70 | $3.69 (-0.27%) | $3.75 | $3.58 | 2.00 M | $415.28 M |
| 09/18/2026 | $3.65 | $3.69 (1.1%) | $3.73 | $3.63 | 2.56 M | $415.28 M |
| 09/17/2026 | $3.74 | $3.67 (-1.87%) | $3.79 | $3.64 | 4.20 M | $413.03 M |
| 09/16/2026 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.72 | 1.40 M | $420.91 M |
| 09/15/2026 | $4.12 | $3.74 (-9.22%) | $4.13 | $3.71 | 5.31 M | $420.91 M |
| 09/14/2026 | $4.18 | $4.10 (-1.91%) | $4.24 | $4.05 | 3.49 M | $461.42 M |
| 09/11/2026 | $4.19 | $4.19 (0%) | $4.23 | $4.10 | 1.70 M | $471.55 M |
| 09/10/2026 | $4.12 | $4.17 (1.21%) | $4.25 | $4.06 | 1.64 M | $469.30 M |
| 09/09/2026 | $4.24 | $4.15 (-2.12%) | $4.32 | $4.06 | 1.86 M | $467.05 M |
| 09/08/2026 | $4.26 | $4.22 (-0.94%) | $4.35 | $4.06 | 2.38 M | $474.93 M |
| 09/04/2026 | $4.23 | $4.32 (2.13%) | $4.35 | $4.15 | 1.73 M | $486.18 M |
| 09/03/2026 | $4.21 | $4.26 (1.19%) | $4.28 | $4.07 | 1.79 M | $479.43 M |
| 09/02/2026 | $4.28 | $4.23 (-1.17%) | $4.41 | $4.21 | 1.50 M | $476.05 M |
| 09/01/2026 | $4.45 | $4.28 (-3.82%) | $4.51 | $4.22 | 2.83 M | $481.68 M |
| 08/31/2026 | $4.51 | $4.50 (-0.22%) | $4.54 | $4.31 | 2.53 M | $506.44 M |
| 08/28/2026 | $4.54 | $4.60 (1.32%) | $4.74 | $4.43 | 2.21 M | $517.69 M |
| 08/27/2026 | $4.93 | $4.59 (-6.9%) | $4.93 | $4.56 | 2.92 M | $516.57 M |
| 08/26/2026 | $4.80 | $4.92 (2.5%) | $5.03 | $4.74 | 2.23 M | $553.71 M |
| 08/25/2026 | $4.72 | $4.89 (3.6%) | $4.96 | $4.60 | 2.87 M | $550.33 M |
| 08/24/2026 | $4.67 | $4.72 (1.07%) | $4.79 | $4.55 | 2.06 M | $531.20 M |
| 08/21/2026 | $4.65 | $4.74 (1.94%) | $4.75 | $4.56 | 1.94 M | $533.45 M |
| 08/20/2026 | $4.52 | $4.70 (3.98%) | $4.76 | $4.50 | 2.78 M | $528.95 M |
| 08/19/2026 | $4.63 | $4.58 (-1.08%) | $4.64 | $4.47 | 2.56 M | $515.44 M |
| 08/18/2026 | $4.41 | $4.58 (3.85%) | $4.70 | $4.34 | 3.48 M | $515.44 M |
| 08/17/2026 | $4.63 | $4.41 (-4.75%) | $4.63 | $4.40 | 3.59 M | $496.31 M |
| 08/14/2026 | $4.67 | $4.68 (0.21%) | $4.74 | $4.51 | 2.30 M | $526.70 M |
| 08/13/2026 | $4.22 | $4.66 (10.43%) | $4.67 | $4.20 | 3.73 M | $524.45 M |
| 08/12/2026 | $4.10 | $4.17 (1.71%) | $4.40 | $4.02 | 3.66 M | $469.30 M |
| 08/11/2026 | $4.13 | $4.10 (-0.73%) | $4.41 | $3.94 | 4.84 M | $461.42 M |
| 08/10/2026 | $3.89 | $3.93 (1.03%) | $4.21 | $3.86 | 3.69 M | $442.29 M |
| 08/07/2026 | $3.70 | $3.95 (6.76%) | $4.13 | $3.61 | 5.08 M | $444.54 M |
| 08/06/2026 | $4.08 | $3.59 (-12.01%) | $4.15 | $3.54 | 7.28 M | $404.03 M |
| 08/05/2026 | $3.15 | $3.08 (-2.22%) | $3.17 | $3.00 | 3.09 M | $346.63 M |
| 08/04/2026 | $3.14 | $3.11 (-0.96%) | $3.18 | $3.01 | 2.86 M | $350.01 M |
| 08/03/2026 | $3.12 | $3.14 (0.64%) | $3.30 | $3.08 | 3.38 M | $353.38 M |
| 07/31/2026 | $3.15 | $3.09 (-1.9%) | $3.25 | $2.95 | 4.52 M | $345.79 M |
| 07/30/2026 | $3.31 | $3.18 (-3.93%) | $3.31 | $3.08 | 4.15 M | $355.86 M |
| 07/29/2026 | $3.61 | $3.30 (-8.59%) | $3.74 | $3.28 | 3.70 M | $369.29 M |
| 07/28/2026 | $3.76 | $3.74 (-0.53%) | $3.80 | $3.28 | 7.58 M | $418.52 M |
| 07/27/2026 | $4.26 | $3.81 (-10.56%) | $4.32 | $3.80 | 6.16 M | $426.36 M |
| 07/24/2026 | $4.64 | $4.22 (-9.05%) | $4.70 | $4.08 | 5.64 M | $472.24 M |
| 07/23/2026 | $5.35 | $4.64 (-13.27%) | $5.40 | $4.60 | 11.19 M | $519.24 M |
| 07/22/2026 | $5.88 | $5.57 (-5.27%) | $5.90 | $5.53 | 1.63 M | $623.31 M |
| 07/21/2026 | $5.89 | $5.85 (-0.68%) | $5.99 | $5.72 | 3.16 M | $654.64 M |
| 07/20/2026 | $5.75 | $5.93 (3.13%) | $6.00 | $5.61 | 1.33 M | $663.60 M |
| 07/17/2026 | $5.55 | $5.81 (4.68%) | $5.85 | $5.52 | 1.46 M | $650.17 M |
| 07/16/2026 | $5.97 | $5.67 (-5.03%) | $6.01 | $5.65 | 1.81 M | $634.50 M |
| 07/15/2026 | $6.19 | $5.87 (-5.17%) | $6.21 | $5.72 | 2.96 M | $656.88 M |
| 07/14/2026 | $5.76 | $6.19 (7.47%) | $6.26 | $5.68 | 2.20 M | $692.69 M |
| 07/13/2026 | $5.90 | $5.92 (0.34%) | $6.03 | $5.80 | 1.65 M | $662.48 M |
| 07/10/2026 | $5.67 | $5.88 (3.7%) | $6.02 | $5.67 | 1.50 M | $658.00 M |
| 07/09/2026 | $5.47 | $5.63 (2.93%) | $5.64 | $5.45 | 1.79 M | $630.03 M |
| 07/08/2026 | $5.30 | $5.60 (5.66%) | $5.63 | $5.29 | 1.49 M | $626.67 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.
