EVH
Evolent Health-A (EVH)
NYSE
$5.92$0.00 (0.00%)
Price as of Jul 13, 2026 6:27 PM EDT
  • $661.4M
    Market Cap
  • -47.89%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +23.33%
    Low Price$4.48
    High Price$5.92
  • 3 Months
    +133.99%
    Low Price$2.84
    High Price$5.92
  • 1 Year
    -47.89%
    Low Price$2.17
    High Price$11.44
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
3.17
3.28
3.03
3.10
-1.59%
1,550,061
04/21/2026
2.97
3.67
2.97
3.15
+7.51%
4,961,338
04/20/2026
2.84
2.94
2.81
2.93
+3.17%
1,164,848
04/17/2026
3.02
3.12
2.83
2.84
-5.02%
1,809,630
04/16/2026
2.90
3.05
2.85
2.99
+3.82%
2,658,087
04/15/2026
2.52
2.92
2.52
2.88
+14.74%
3,551,336
04/14/2026
2.55
2.64
2.50
2.51
-0.79%
1,898,600
04/13/2026
2.30
2.56
2.26
2.53
+8.58%
1,258,245
04/10/2026
2.43
2.44
2.28
2.33
-4.51%
3,564,988
04/09/2026
2.56
2.58
2.34
2.44
-4.69%
4,034,656
04/08/2026
2.71
2.80
2.55
2.56
+0.79%
3,068,989
04/07/2026
2.35
2.64
2.35
2.54
+9.96%
3,085,468
04/06/2026
2.24
2.36
2.22
2.31
+2.67%
6,288,847
04/02/2026
2.18
2.25
2.10
2.25
+1.35%
2,490,136
04/01/2026
2.31
2.34
2.22
2.22
-2.63%
3,038,278
03/31/2026
2.20
2.33
2.13
2.28
+5.07%
2,494,759
03/30/2026
2.25
2.26
2.11
2.17
-1.81%
2,822,112
03/27/2026
2.35
2.35
2.19
2.21
-7.14%
2,205,956
03/26/2026
2.24
2.39
2.22
2.38
+4.85%
2,637,696
03/25/2026
2.27
2.34
2.19
2.27
+0.89%
4,530,627
03/24/2026
2.46
2.49
2.25
2.25
-9.64%
3,654,002
03/23/2026
2.64
2.68
2.45
2.49
-3.49%
3,499,606
03/20/2026
2.76
2.76
2.55
2.58
-5.84%
4,445,919
03/19/2026
2.65
2.82
2.65
2.74
+2.62%
1,999,491
03/18/2026
2.81
2.83
2.64
2.67
-5.65%
2,648,936
03/17/2026
3.02
3.12
2.83
2.83
-6.29%
2,112,226
03/16/2026
3.03
3.09
3.01
3.02
+1.00%
2,658,944
03/13/2026
3.09
3.14
2.90
2.99
-2.29%
2,716,219
03/12/2026
3.00
3.16
2.99
3.06
+1.32%
2,910,340
03/11/2026
3.03
3.09
2.92
3.02
-1.63%
2,340,145
03/10/2026
3.05
3.10
2.94
3.07
+0.99%
3,110,194
03/09/2026
3.06
3.11
2.94
3.04
-4.10%
3,729,250
03/06/2026
3.39
3.39
3.14
3.17
-6.76%
2,380,925
03/05/2026
3.50
3.63
3.20
3.40
-4.23%
2,888,173
03/04/2026
3.54
3.70
3.50
3.55
+1.14%
3,482,089
03/03/2026
3.55
3.64
3.40
3.51
-1.96%
3,640,421
03/02/2026
3.17
3.63
3.17
3.58
+10.15%
5,465,338
02/27/2026
3.28
3.34
3.13
3.25
-2.11%
6,185,543
02/26/2026
3.14
3.37
3.10
3.32
+5.73%
5,146,711
02/25/2026
2.51
3.20
2.50
3.14
+22.66%
9,054,183
02/24/2026
2.77
2.77
2.52
2.56
-7.58%
5,127,554
02/24/2026
$0.08 Earnings
02/23/2026
2.74
2.78
2.67
2.77
-0.72%
2,151,791
02/20/2026
2.76
2.84
2.71
2.79
+0.72%
2,427,276