5 DAY PERFORMANCE
-27.03%
1 MONTH PERFORMANCE
+20.55%
3 MONTH PERFORMANCE
+9.32%
6 MONTH PERFORMANCE
-26.68%
YEAR-TO-DATE PERFORMANCE
-23.75%
1 YEAR PERFORMANCE
-67.10%
Evolent Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.12 | $4.18 (1.46%) | $4.26 | $4.07 | 1.40 M | $465.52 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 | $428.28 M |
| 04/30/2026 | $3.76 | $3.75 (-0.27%) | $3.78 | $3.58 | 2.81 M | $428.28 M |
| 04/29/2026 | $3.56 | $3.79 (6.46%) | $3.79 | $3.50 | 3.18 M | $432.85 M |
| 04/28/2026 | $3.46 | $3.62 (4.62%) | $3.66 | $3.46 | 2.83 M | $413.43 M |
| 04/27/2026 | $3.08 | $3.47 (12.66%) | $3.61 | $3.08 | 2.86 M | $396.30 M |
| 04/24/2026 | $2.96 | $3.13 (5.74%) | $3.13 | $2.88 | 1.21 M | $357.47 M |
| 04/23/2026 | $3.02 | $2.95 (-2.32%) | $3.09 | $2.89 | 2.24 M | $336.91 M |
| 04/22/2026 | $3.17 | $3.10 (-2.21%) | $3.28 | $3.03 | 1.55 M | $354.04 M |
| 04/21/2026 | $2.97 | $3.15 (6.06%) | $3.67 | $2.97 | 4.96 M | $359.76 M |
| 04/20/2026 | $2.84 | $2.93 (3.17%) | $2.94 | $2.81 | 1.16 M | $334.63 M |
| 04/17/2026 | $3.02 | $2.84 (-5.96%) | $3.12 | $2.83 | 1.81 M | $324.35 M |
| 04/16/2026 | $2.90 | $2.99 (3.1%) | $3.05 | $2.85 | 2.66 M | $341.48 M |
| 04/15/2026 | $2.52 | $2.88 (14.29%) | $2.92 | $2.52 | 3.55 M | $328.92 M |
| 04/14/2026 | $2.55 | $2.51 (-1.57%) | $2.64 | $2.50 | 1.90 M | $286.66 M |
| 04/13/2026 | $2.30 | $2.53 (10%) | $2.56 | $2.26 | 1.26 M | $288.95 M |
| 04/10/2026 | $2.43 | $2.33 (-4.12%) | $2.44 | $2.28 | 3.57 M | $266.10 M |
| 04/09/2026 | $2.56 | $2.44 (-4.69%) | $2.58 | $2.34 | 4.03 M | $278.67 M |
| 04/08/2026 | $2.71 | $2.56 (-5.54%) | $2.80 | $2.55 | 3.07 M | $292.37 M |
| 04/07/2026 | $2.35 | $2.54 (8.09%) | $2.64 | $2.35 | 3.09 M | $290.09 M |
| 04/06/2026 | $2.24 | $2.31 (3.12%) | $2.36 | $2.22 | 6.29 M | $263.82 M |
| 04/02/2026 | $2.18 | $2.25 (3.21%) | $2.25 | $2.10 | 2.49 M | $256.97 M |
| 04/01/2026 | $2.31 | $2.22 (-3.9%) | $2.34 | $2.22 | 3.04 M | $253.54 M |
| 03/31/2026 | $2.20 | $2.28 (3.64%) | $2.33 | $2.13 | 2.49 M | $260.39 M |
| 03/30/2026 | $2.25 | $2.17 (-3.56%) | $2.26 | $2.11 | 2.82 M | $247.83 M |
| 03/27/2026 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.19 | 2.21 M | $252.40 M |
| 03/26/2026 | $2.24 | $2.38 (6.25%) | $2.39 | $2.22 | 2.64 M | $271.82 M |
| 03/25/2026 | $2.27 | $2.27 (0%) | $2.34 | $2.19 | 4.53 M | $259.25 M |
| 03/24/2026 | $2.46 | $2.25 (-8.54%) | $2.49 | $2.25 | 3.65 M | $256.97 M |
| 03/23/2026 | $2.64 | $2.49 (-5.68%) | $2.68 | $2.44 | 3.50 M | $284.38 M |
| 03/20/2026 | $2.76 | $2.58 (-6.52%) | $2.76 | $2.55 | 4.45 M | $294.66 M |
| 03/19/2026 | $2.65 | $2.74 (3.4%) | $2.82 | $2.65 | 2.00 M | $312.93 M |
| 03/18/2026 | $2.81 | $2.67 (-4.98%) | $2.83 | $2.64 | 2.65 M | $304.94 M |
| 03/17/2026 | $3.02 | $2.83 (-6.29%) | $3.12 | $2.83 | 2.11 M | $323.21 M |
| 03/16/2026 | $3.03 | $3.02 (-0.33%) | $3.09 | $3.01 | 2.66 M | $344.91 M |
| 03/13/2026 | $3.09 | $2.99 (-3.24%) | $3.14 | $2.90 | 2.72 M | $341.48 M |
| 03/12/2026 | $3.00 | $3.06 (2%) | $3.16 | $2.99 | 2.91 M | $349.48 M |
| 03/11/2026 | $3.03 | $3.02 (-0.33%) | $3.09 | $2.92 | 2.34 M | $344.91 M |
| 03/10/2026 | $3.05 | $3.07 (0.66%) | $3.10 | $2.94 | 3.11 M | $350.62 M |
| 03/09/2026 | $3.06 | $3.04 (-0.65%) | $3.11 | $2.94 | 3.73 M | $347.19 M |
| 03/06/2026 | $3.39 | $3.17 (-6.49%) | $3.39 | $3.14 | 2.38 M | $362.04 M |
| 03/05/2026 | $3.50 | $3.40 (-2.86%) | $3.63 | $3.20 | 2.89 M | $388.31 M |
| 03/04/2026 | $3.54 | $3.55 (0.28%) | $3.70 | $3.50 | 3.48 M | $405.44 M |
| 03/03/2026 | $3.55 | $3.51 (-1.13%) | $3.64 | $3.40 | 3.64 M | $400.87 M |
| 03/02/2026 | $3.17 | $3.58 (12.93%) | $3.63 | $3.17 | 5.47 M | $408.86 M |
| 02/27/2026 | $3.28 | $3.25 (-0.91%) | $3.34 | $3.13 | 6.19 M | $371.18 M |
| 02/26/2026 | $3.14 | $3.32 (5.73%) | $3.37 | $3.10 | 5.15 M | $379.17 M |
| 02/25/2026 | $2.51 | $3.14 (25.1%) | $3.20 | $2.50 | 9.05 M | $358.61 M |
| 02/24/2026 | $2.77 | $2.56 (-7.58%) | $2.77 | $2.52 | 5.13 M | $292.37 M |
| 02/23/2026 | $2.74 | $2.77 (1.09%) | $2.78 | $2.67 | 2.15 M | $316.36 M |
| 02/20/2026 | $2.76 | $2.79 (1.09%) | $2.84 | $2.71 | 2.43 M | $318.24 M |
| 02/19/2026 | $2.77 | $2.77 (0%) | $2.78 | $2.66 | 1.66 M | $315.96 M |
| 02/18/2026 | $2.69 | $2.78 (3.35%) | $2.81 | $2.66 | 1.89 M | $317.10 M |
| 02/17/2026 | $2.79 | $2.72 (-2.51%) | $2.80 | $2.62 | 2.01 M | $310.26 M |
| 02/13/2026 | $2.62 | $2.79 (6.49%) | $2.80 | $2.62 | 2.87 M | $318.24 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.
