5 DAY PERFORMANCE
-33.41%
1 MONTH PERFORMANCE
-34.27%
3 MONTH PERFORMANCE
-22.78%
6 MONTH PERFORMANCE
+10.11%
YEAR-TO-DATE PERFORMANCE
-23.75%
1 YEAR PERFORMANCE
-68.23%
Evolent Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $5.82 | $5.48 (-5.84%) | $5.84 | $5.39 | 2.06 M | $613.24 M |
| 07/06/2026 | $5.63 | $5.74 (1.95%) | $6.01 | $5.63 | 2.62 M | $642.33 M |
| 07/02/2026 | $5.75 | $5.71 (-0.7%) | $5.82 | $5.48 | 3.57 M | $638.98 M |
| 07/01/2026 | $5.51 | $5.74 (4.17%) | $5.90 | $5.40 | 2.39 M | $642.33 M |
| 06/30/2026 | $5.46 | $5.42 (-0.73%) | $5.53 | $5.18 | 2.56 M | $606.53 M |
| 06/29/2026 | $5.56 | $5.77 (3.78%) | $5.77 | $5.46 | 2.95 M | $645.69 M |
| 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 |
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.
