EVH - Evolent Health, Inc.
2.93
0.090 3.072%
Share volume: 1,161,197
Last Updated: 04-20-2026
Business Services/Services – Management, Public Relations, Consulting:
2.10%
PREVIOUS CLOSE
CHG
CHG%
$2.84
0.09
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $2.84 | $2.84 | $2.94 | $2.94 | $2.81 | $2.81 | $2.93 | $2.93 | 1,161,197 | $1,161,197.00 |
| 04-17-2026 | $3.02 | $3.02 | $3.12 | $3.12 | $2.83 | $2.83 | $2.84 | $2.84 | 1,809,630 | $1,809,630.00 |
| 04-16-2026 | $2.90 | $2.90 | $3.05 | $3.05 | $2.85 | $2.85 | $2.99 | $2.99 | 2,658,087 | $2,658,087.00 |
| 04-15-2026 | $2.52 | $2.52 | $2.92 | $2.92 | $2.52 | $2.52 | $2.88 | $2.88 | 3,551,336 | $3,551,336.00 |
| 04-14-2026 | $2.55 | $2.55 | $2.64 | $2.64 | $2.50 | $2.50 | $2.51 | $2.51 | 1,898,600 | $1,898,600.00 |
| 04-13-2026 | $2.30 | $2.30 | $2.56 | $2.56 | $2.26 | $2.26 | $2.53 | $2.53 | 1,258,245 | $1,258,245.00 |
| 04-10-2026 | $2.43 | $2.43 | $2.44 | $2.44 | $2.28 | $2.28 | $2.33 | $2.33 | 3,564,988 | $3,564,988.00 |
| 04-09-2026 | $2.56 | $2.56 | $2.58 | $2.58 | $2.34 | $2.34 | $2.44 | $2.44 | 4,034,761 | $4,034,761.00 |
| 04-08-2026 | $2.71 | $2.71 | $2.80 | $2.80 | $2.55 | $2.55 | $2.56 | $2.56 | 3,068,989 | $3,068,989.00 |
| 04-07-2026 | $2.35 | $2.35 | $2.64 | $2.64 | $2.35 | $2.35 | $2.54 | $2.54 | 3,085,468 | $3,085,468.00 |