EVH - Evolent Health, Inc.
3.4
-0.150 -4.412%
Share volume: 2,885,727
Last Updated: 03-05-2026
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.55
-0.15
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.50 | $3.50 | $3.63 | $3.63 | $3.20 | $3.20 | $3.40 | $3.40 | 2,885,727 | $2,885,727.00 |
| 03-04-2026 | $3.54 | $3.54 | $3.70 | $3.70 | $3.50 | $3.50 | $3.55 | $3.55 | 3,482,089 | $3,482,089.00 |
| 03-03-2026 | $3.55 | $3.55 | $3.64 | $3.64 | $3.40 | $3.40 | $3.51 | $3.51 | 3,640,421 | $3,640,421.00 |
| 03-02-2026 | $3.17 | $3.17 | $3.63 | $3.63 | $3.17 | $3.17 | $3.58 | $3.58 | 5,465,338 | $5,465,338.00 |
| 02-27-2026 | $3.28 | $3.28 | $3.34 | $3.34 | $3.13 | $3.13 | $3.25 | $3.25 | 6,185,543 | $6,185,543.00 |
| 02-26-2026 | $3.14 | $3.14 | $3.37 | $3.37 | $3.10 | $3.10 | $3.32 | $3.32 | 5,146,711 | $5,146,711.00 |
| 02-25-2026 | $2.51 | $2.51 | $3.20 | $3.20 | $2.50 | $2.50 | $3.14 | $3.14 | 9,054,183 | $9,054,183.00 |
| 02-24-2026 | $2.77 | $2.77 | $2.77 | $2.77 | $2.52 | $2.52 | $2.56 | $2.56 | 5,127,554 | $5,127,554.00 |
| 02-23-2026 | $2.74 | $2.74 | $2.78 | $2.78 | $2.67 | $2.67 | $2.77 | $2.77 | 2,151,791 | $2,151,791.00 |
| 02-20-2026 | $2.76 | $2.76 | $2.84 | $2.84 | $2.71 | $2.71 | $2.79 | $2.79 | 2,427,276 | $2,427,276.00 |