2m 2m 2m 2m 2m 2m 2m
Evolent Health-A (EVH)
NYSE
$4.18-$0.008 (-0.19%)
Price as of Sep 11, 2026 8:00 PM EDT- $473.7MMarket Cap
- -53.55%1-Year Change
- Health Information ServicesIndustry
Evolent Health-A (EVH)
$4.18-$0.008 (-0.19%)
- 1 Month+2.20%Low Price$4.15High Price$4.92
- 3 Months-8.52%Low Price$3.08High Price$6.19
- 1 Year-53.55%Low Price$2.17High Price$9.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.19 | 4.23 | 4.10 | 4.19 | +0.48% | 1,697,221 |
09/10/2026 | 4.12 | 4.25 | 4.06 | 4.17 | +0.48% | 1,639,952 |
09/09/2026 | 4.24 | 4.32 | 4.06 | 4.15 | -1.66% | 1,864,257 |
09/08/2026 | 4.26 | 4.35 | 4.06 | 4.22 | -2.31% | 2,382,140 |
09/04/2026 | 4.23 | 4.35 | 4.15 | 4.32 | +1.41% | 1,728,600 |
09/03/2026 | 4.21 | 4.28 | 4.07 | 4.26 | +0.71% | 1,785,240 |
09/02/2026 | 4.28 | 4.41 | 4.21 | 4.23 | -1.17% | 1,503,522 |
09/01/2026 | 4.45 | 4.51 | 4.22 | 4.28 | -4.89% | 2,830,150 |
08/31/2026 | 4.51 | 4.54 | 4.31 | 4.50 | -2.17% | 2,533,013 |
08/28/2026 | 4.54 | 4.74 | 4.43 | 4.60 | +0.22% | 2,213,089 |
08/27/2026 | 4.93 | 4.93 | 4.56 | 4.59 | -6.71% | 2,920,760 |
08/26/2026 | 4.80 | 5.03 | 4.74 | 4.92 | +0.61% | 2,231,980 |
08/25/2026 | 4.72 | 4.96 | 4.60 | 4.89 | +3.60% | 2,872,697 |
08/24/2026 | 4.67 | 4.79 | 4.55 | 4.72 | -0.42% | 2,055,917 |
08/21/2026 | 4.65 | 4.75 | 4.56 | 4.74 | +0.85% | 1,941,798 |
08/20/2026 | 4.52 | 4.76 | 4.50 | 4.70 | +2.62% | 2,783,918 |
08/19/2026 | 4.63 | 4.65 | 4.47 | 4.58 | 0.00% | 2,559,921 |
08/18/2026 | 4.41 | 4.70 | 4.34 | 4.58 | +3.85% | 3,477,395 |
08/17/2026 | 4.63 | 4.63 | 4.40 | 4.41 | -5.77% | 3,589,743 |
08/14/2026 | 4.67 | 4.74 | 4.52 | 4.68 | +0.43% | 2,290,750 |
08/13/2026 | 4.22 | 4.67 | 4.20 | 4.66 | +11.75% | 3,732,253 |
08/12/2026 | 4.10 | 4.40 | 4.02 | 4.17 | +1.71% | 3,662,611 |
08/11/2026 | 4.13 | 4.41 | 3.94 | 4.10 | +4.33% | 4,838,385 |
08/10/2026 | 3.89 | 4.21 | 3.86 | 3.93 | -0.51% | 3,686,575 |
08/07/2026 | 3.70 | 4.13 | 3.61 | 3.95 | +10.03% | 5,082,626 |
08/06/2026 | 4.08 | 4.15 | 3.54 | 3.59 | +16.56% | 7,276,764 |
08/06/2026 |
$0.02 Earnings | |||||
08/05/2026 | 3.15 | 3.17 | 3.00 | 3.08 | -0.96% | 3,063,245 |
08/04/2026 | 3.14 | 3.18 | 3.01 | 3.11 | -0.96% | 2,863,556 |
08/03/2026 | 3.12 | 3.30 | 3.08 | 3.14 | +1.62% | 3,383,829 |
07/31/2026 | 3.15 | 3.25 | 2.95 | 3.09 | -2.83% | 4,524,517 |
07/30/2026 | 3.31 | 3.31 | 3.08 | 3.18 | -3.64% | 4,146,130 |
07/29/2026 | 3.61 | 3.74 | 3.28 | 3.30 | -11.76% | 3,694,460 |
07/28/2026 | 3.76 | 3.80 | 3.28 | 3.74 | -1.84% | 7,565,909 |
07/27/2026 | 4.26 | 4.32 | 3.80 | 3.81 | -9.72% | 6,157,161 |
07/24/2026 | 4.64 | 4.70 | 4.08 | 4.22 | -9.05% | 5,638,559 |
07/23/2026 | 5.35 | 5.40 | 4.60 | 4.64 | -16.70% | 11,186,764 |
07/22/2026 | 5.88 | 5.90 | 5.53 | 5.57 | -4.79% | 1,631,594 |
07/21/2026 | 5.89 | 5.99 | 5.72 | 5.85 | -1.35% | 3,158,969 |
07/20/2026 | 5.75 | 6.00 | 5.61 | 5.93 | +2.07% | 1,330,835 |
07/17/2026 | 5.55 | 5.85 | 5.52 | 5.81 | +2.47% | 1,463,628 |
07/16/2026 | 5.97 | 6.01 | 5.65 | 5.67 | -3.41% | 1,810,495 |
07/15/2026 | 6.19 | 6.21 | 5.72 | 5.87 | -5.17% | 2,963,084 |
07/14/2026 | 5.76 | 6.26 | 5.68 | 6.19 | +4.56% | 2,204,382 |
07/13/2026 | 5.90 | 6.03 | 5.80 | 5.92 | +0.68% | 1,645,663 |
07/10/2026 | 5.67 | 6.02 | 5.67 | 5.88 | +4.44% | 1,501,080 |
07/09/2026 | 5.47 | 5.64 | 5.45 | 5.63 | +0.54% | 1,785,054 |
07/08/2026 | 5.30 | 5.63 | 5.29 | 5.60 | +2.19% | 1,490,878 |
07/07/2026 | 5.82 | 5.84 | 5.39 | 5.48 | -4.53% | 2,055,161 |
07/06/2026 | 5.63 | 6.01 | 5.63 | 5.74 | +0.53% | 2,616,019 |
07/02/2026 | 5.75 | 5.82 | 5.48 | 5.71 | -0.52% | 3,568,429 |
07/01/2026 | 5.51 | 5.90 | 5.40 | 5.74 | +5.90% | 2,391,066 |
06/30/2026 | 5.46 | 5.53 | 5.18 | 5.42 | -6.07% | 2,564,898 |
06/29/2026 | 5.56 | 5.77 | 5.46 | 5.77 | +4.72% | 2,948,988 |
06/26/2026 | 5.04 | 5.51 | 5.02 | 5.51 | +9.54% | 6,230,366 |
06/25/2026 | 4.98 | 5.15 | 4.96 | 5.03 | 0.00% | 1,792,011 |
06/24/2026 | 4.80 | 5.10 | 4.78 | 5.03 | +4.79% | 1,837,150 |
06/23/2026 | 4.43 | 4.91 | 4.43 | 4.80 | +7.14% | 1,987,702 |
06/22/2026 | 4.44 | 4.57 | 4.31 | 4.48 | -0.22% | 1,934,545 |
06/18/2026 | 4.75 | 4.75 | 4.37 | 4.49 | -3.85% | 2,840,282 |
06/17/2026 | 4.67 | 4.86 | 4.57 | 4.67 | -0.64% | 1,912,020 |
06/16/2026 | 4.70 | 4.82 | 4.64 | 4.70 | 0.00% | 2,762,577 |
06/15/2026 | 4.81 | 4.85 | 4.58 | 4.70 | -2.08% | 2,691,619 |
06/12/2026 | 4.72 | 4.91 | 4.56 | 4.80 | +4.80% | 2,109,682 |
06/11/2026 | 4.45 | 4.62 | 4.37 | 4.58 | +2.46% | 1,707,925 |
06/10/2026 | 4.65 | 4.74 | 4.44 | 4.47 | -5.30% | 1,900,781 |
06/09/2026 | 4.58 | 4.84 | 4.48 | 4.72 | +1.29% | 2,958,601 |
06/08/2026 | 4.25 | 4.90 | 4.25 | 4.66 | +10.43% | 3,510,675 |
06/05/2026 | 4.38 | 4.44 | 4.13 | 4.22 | -3.65% | 2,058,836 |
06/04/2026 | 3.85 | 4.38 | 3.85 | 4.38 | +15.87% | 3,086,317 |
06/03/2026 | 3.93 | 3.96 | 3.70 | 3.78 | -4.55% | 3,074,151 |
06/02/2026 | 4.11 | 4.16 | 3.93 | 3.96 | -5.04% | 2,333,791 |
06/01/2026 | 3.94 | 4.26 | 3.88 | 4.17 | +5.57% | 2,869,866 |
05/29/2026 | 3.95 | 4.12 | 3.87 | 3.95 | +1.28% | 3,041,045 |
05/28/2026 | 3.74 | 3.99 | 3.74 | 3.90 | +4.84% | 2,260,546 |
05/27/2026 | 3.79 | 3.92 | 3.67 | 3.72 | -2.87% | 2,042,085 |
05/26/2026 | 3.94 | 4.02 | 3.81 | 3.83 | -3.04% | 1,553,580 |
05/22/2026 | 3.86 | 3.99 | 3.80 | 3.95 | +2.86% | 2,200,165 |
05/21/2026 | 3.86 | 4.00 | 3.72 | 3.84 | -0.52% | 3,241,274 |
05/20/2026 | 3.84 | 4.00 | 3.80 | 3.86 | -0.77% | 2,590,220 |
05/19/2026 | 3.91 | 4.09 | 3.80 | 3.89 | -0.26% | 2,046,572 |
05/18/2026 | 3.98 | 4.14 | 3.88 | 3.90 | -1.52% | 1,968,709 |
05/15/2026 | 4.07 | 4.23 | 3.84 | 3.96 | -3.41% | 2,847,166 |
05/14/2026 | 4.07 | 4.37 | 4.07 | 4.10 | -0.73% | 2,549,327 |
05/13/2026 | 4.16 | 4.26 | 4.07 | 4.13 | -0.72% | 2,255,653 |
05/12/2026 | 3.95 | 4.32 | 3.77 | 4.16 | +5.05% | 3,433,303 |
05/11/2026 | 4.18 | 4.36 | 3.75 | 3.96 | -5.26% | 4,666,169 |
05/08/2026 | 4.27 | 4.45 | 4.09 | 4.18 | -2.11% | 2,959,853 |
05/07/2026 | 3.66 | 4.54 | 3.56 | 4.27 | +11.49% | 6,180,177 |
05/07/2026 |
-$0.02 Earnings | |||||
05/06/2026 | 3.89 | 3.91 | 3.80 | 3.83 | -2.05% | 2,248,557 |
05/05/2026 | 3.93 | 4.04 | 3.79 | 3.91 | -2.01% | 2,031,997 |
05/04/2026 | 3.75 | 4.02 | 3.71 | 3.99 | +6.40% | 2,434,848 |
05/01/2026 | 3.79 | 3.84 | 3.64 | 3.75 | 0.00% | 1,510,383 |
04/30/2026 | 3.76 | 3.78 | 3.58 | 3.75 | -1.06% | 2,805,797 |
04/29/2026 | 3.56 | 3.79 | 3.50 | 3.79 | +4.70% | 3,180,810 |
04/28/2026 | 3.46 | 3.66 | 3.46 | 3.62 | +4.32% | 2,831,015 |
04/27/2026 | 3.08 | 3.61 | 3.08 | 3.47 | +10.86% | 2,862,147 |
04/24/2026 | 2.96 | 3.13 | 2.88 | 3.13 | +6.10% | 1,209,420 |
04/23/2026 | 3.02 | 3.09 | 2.89 | 2.95 | -4.84% | 2,239,330 |