5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-26.53%
3 MONTH PERFORMANCE
-21.75%
6 MONTH PERFORMANCE
-69.22%
YEAR-TO-DATE PERFORMANCE
-30.75%
1 YEAR PERFORMANCE
-73.67%
Evolent Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.77 | $2.77 (0%) | $2.78 | $2.66 | 1.66 M | $315.96 M |
| 02/18/2026 | $2.69 | $2.78 (3.35%) | $2.81 | $2.66 | 1.89 M | $317.10 M |
| 02/17/2026 | $2.79 | $2.72 (-2.51%) | $2.80 | $2.62 | 2.01 M | $310.26 M |
| 02/13/2026 | $2.62 | $2.79 (6.49%) | $2.80 | $2.62 | 2.87 M | $318.24 M |
| 02/12/2026 | $2.64 | $2.64 (0%) | $2.65 | $2.56 | 2.39 M | $301.13 M |
| 02/11/2026 | $2.74 | $2.67 (-2.55%) | $2.78 | $2.61 | 2.81 M | $304.56 M |
| 02/10/2026 | $2.75 | $2.73 (-0.73%) | $2.91 | $2.69 | 3.86 M | $311.40 M |
| 02/09/2026 | $2.84 | $2.73 (-3.87%) | $2.86 | $2.69 | 2.36 M | $311.40 M |
| 02/06/2026 | $2.88 | $2.85 (-1.04%) | $2.94 | $2.82 | 2.87 M | $325.09 M |
| 02/05/2026 | $3.04 | $2.89 (-4.93%) | $3.13 | $2.89 | 4.22 M | $329.65 M |
| 02/04/2026 | $3.09 | $3.06 (-0.97%) | $3.18 | $3.01 | 2.49 M | $349.04 M |
| 02/03/2026 | $3.25 | $3.09 (-4.92%) | $3.33 | $3.04 | 2.52 M | $352.46 M |
| 02/02/2026 | $3.18 | $3.26 (2.52%) | $3.43 | $3.14 | 4.75 M | $371.86 M |
| 01/30/2026 | $3.18 | $3.21 (0.94%) | $3.28 | $3.16 | 2.52 M | $366.15 M |
| 01/29/2026 | $3.22 | $3.24 (0.62%) | $3.33 | $3.17 | 4.00 M | $369.57 M |
| 01/28/2026 | $3.40 | $3.23 (-5%) | $3.48 | $3.22 | 2.69 M | $368.43 M |
| 01/27/2026 | $3.67 | $3.40 (-7.36%) | $3.67 | $3.32 | 4.49 M | $387.82 M |
| 01/26/2026 | $3.92 | $3.71 (-5.36%) | $3.98 | $3.69 | 1.91 M | $423.18 M |
| 01/23/2026 | $3.82 | $3.94 (3.14%) | $4.06 | $3.80 | 3.17 M | $449.42 M |
| 01/22/2026 | $3.80 | $3.84 (1.05%) | $3.91 | $3.78 | 1.92 M | $438.01 M |
| 01/21/2026 | $3.94 | $3.80 (-3.55%) | $3.97 | $3.74 | 2.55 M | $433.45 M |
| 01/20/2026 | $3.70 | $3.94 (6.49%) | $4.00 | $3.68 | 4.30 M | $449.42 M |
| 01/16/2026 | $3.93 | $3.77 (-4.07%) | $3.97 | $3.71 | 7.02 M | $430.03 M |
| 01/15/2026 | $3.90 | $3.94 (1.03%) | $3.97 | $3.82 | 1.90 M | $449.42 M |
| 01/14/2026 | $4.01 | $3.90 (-2.74%) | $4.06 | $3.89 | 2.30 M | $444.86 M |
| 01/13/2026 | $4.15 | $4.01 (-3.37%) | $4.19 | $4.01 | 3.96 M | $457.40 M |
| 01/12/2026 | $4.14 | $4.15 (0.24%) | $4.20 | $3.96 | 3.45 M | $473.37 M |
| 01/09/2026 | $4.17 | $4.17 (0%) | $4.25 | $4.08 | 1.97 M | $475.66 M |
| 01/08/2026 | $4.17 | $4.16 (-0.24%) | $4.26 | $4.15 | 2.02 M | $474.51 M |
| 01/07/2026 | $4.05 | $4.15 (2.47%) | $4.16 | $3.90 | 2.77 M | $473.37 M |
| 01/06/2026 | $3.93 | $4.02 (2.29%) | $4.04 | $3.90 | 2.52 M | $458.55 M |
| 01/05/2026 | $3.89 | $3.95 (1.54%) | $4.07 | $3.86 | 2.07 M | $450.56 M |
| 01/02/2026 | $4.01 | $3.89 (-2.99%) | $4.04 | $3.88 | 1.65 M | $443.72 M |
| 12/31/2025 | $4.03 | $4.00 (-0.74%) | $4.05 | $3.89 | 2.74 M | $456.26 M |
| 12/30/2025 | $4.06 | $4.05 (-0.25%) | $4.21 | $4.03 | 2.20 M | $461.97 M |
| 12/29/2025 | $4.11 | $4.07 (-0.97%) | $4.19 | $4.03 | 2.01 M | $464.25 M |
| 12/26/2025 | $4.13 | $4.12 (-0.24%) | $4.16 | $4.06 | 1.58 M | $469.95 M |
| 12/24/2025 | $4.13 | $4.13 (0%) | $4.17 | $4.06 | 863.24 K | $471.09 M |
| 12/23/2025 | $4.02 | $4.16 (3.48%) | $4.17 | $3.94 | 2.91 M | $474.51 M |
| 12/22/2025 | $3.94 | $4.02 (2.03%) | $4.11 | $3.94 | 2.59 M | $458.55 M |
| 12/19/2025 | $3.96 | $3.99 (0.76%) | $4.17 | $3.93 | 3.79 M | $455.12 M |
| 12/18/2025 | $4.10 | $3.97 (-3.17%) | $4.10 | $3.88 | 3.91 M | $452.84 M |
| 12/17/2025 | $4.08 | $4.04 (-0.98%) | $4.14 | $4.03 | 3.05 M | $460.83 M |
| 12/16/2025 | $4.12 | $4.07 (-1.21%) | $4.14 | $4.00 | 3.56 M | $464.25 M |
| 12/15/2025 | $4.20 | $4.12 (-1.9%) | $4.29 | $3.99 | 5.20 M | $469.95 M |
| 12/12/2025 | $3.92 | $4.12 (5.1%) | $4.13 | $3.92 | 2.44 M | $469.95 M |
| 12/11/2025 | $3.90 | $3.94 (1.03%) | $3.95 | $3.82 | 3.28 M | $449.42 M |
| 12/10/2025 | $3.94 | $3.88 (-1.52%) | $4.00 | $3.81 | 5.44 M | $442.58 M |
| 12/09/2025 | $3.92 | $3.94 (0.51%) | $4.01 | $3.85 | 2.25 M | $449.42 M |
| 12/08/2025 | $4.07 | $3.93 (-3.44%) | $4.08 | $3.89 | 3.60 M | $448.28 M |
| 12/05/2025 | $4.00 | $3.94 (-1.5%) | $4.14 | $3.92 | 2.25 M | $449.42 M |
| 12/04/2025 | $3.91 | $4.01 (2.56%) | $4.02 | $3.81 | 4.58 M | $457.40 M |
| 12/03/2025 | $3.90 | $3.91 (0.26%) | $4.03 | $3.79 | 6.00 M | $446.00 M |
| 12/02/2025 | $3.99 | $3.88 (-2.76%) | $4.05 | $3.83 | 2.79 M | $442.58 M |
| 12/01/2025 | $4.12 | $4.00 (-2.91%) | $4.23 | $3.95 | 2.47 M | $456.26 M |
| 11/28/2025 | $4.17 | $4.20 (0.72%) | $4.29 | $4.15 | 1.33 M | $479.08 M |
| 11/26/2025 | $4.36 | $4.20 (-3.67%) | $4.40 | $4.18 | 1.95 M | $479.08 M |
| 11/25/2025 | $4.26 | $4.31 (1.17%) | $4.46 | $4.20 | 3.00 M | $491.62 M |
| 11/24/2025 | $4.21 | $4.27 (1.43%) | $4.55 | $4.06 | 4.69 M | $487.06 M |
| 11/21/2025 | $3.67 | $4.14 (12.81%) | $4.23 | $3.60 | 6.41 M | $472.23 M |
| 11/20/2025 | $3.69 | $3.69 (0%) | $3.94 | $3.65 | 6.46 M | $420.90 M |
| 11/19/2025 | $4.00 | $3.54 (-11.5%) | $4.00 | $3.50 | 5.14 M | $403.79 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.
