MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVH — Evolent Health, Inc Class A Common Stock
NYSEEvolent Health, Inc Class A Common Stock
$3.46
+0.07(+2.06%)
- O
- 3.42
- H
- 3.58
- L
- 3.32
- V
- 1.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.46
Period Return-60%
Period High$12.07
Period Low$2.10
Avg Daily Volume3.02M
Total Trading Days365
EVH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.42 | $3.58 | $3.32 | $3.46 | +$0.07 | +2.06% | 1,772,301 | $3.44 | $3.32 $3.58 |
| Oct 1, 2026 | $3.48 | $3.51 | $3.34 | $3.39 | $-0.10 | -2.87% | 1,974,073 | $3.40 | $3.34 $3.51 |
| Sep 30, 2026 | $3.53 | $3.58 | $3.41 | $3.49 | $-0.03 | -0.85% | 1,695,929 | $3.49 | $3.41 $3.58 |
| Sep 29, 2026 | $3.68 | $3.68 | $3.45 | $3.52 | $-0.13 | -3.56% | 3,261,505 | $3.51 | $3.45 $3.68 |
| Sep 28, 2026 | $3.57 | $3.72 | $3.49 | $3.65 | +$0.04 | +1.11% | 3,397,882 | $3.63 | $3.49 $3.72 |
| Sep 25, 2026 | $3.52 | $3.66 | $3.44 | $3.61 | +$0.09 | +2.56% | 2,990,331 | $3.59 | $3.44 $3.66 |
| Sep 24, 2026 | $3.62 | $3.66 | $3.51 | $3.52 | $-0.10 | -2.76% | 1,894,689 | $3.54 | $3.51 $3.66 |
| Sep 23, 2026 | $3.73 | $3.78 | $3.60 | $3.62 | $-0.18 | -4.74% | 1,013,535 | $3.66 | $3.60 $3.78 |
| Sep 22, 2026 | $3.72 | $3.81 | $3.65 | $3.80 | +$0.11 | +2.98% | 1,534,844 | $3.74 | $3.65 $3.81 |
| Sep 21, 2026 | $3.70 | $3.75 | $3.58 | $3.69 | +$0.00 | +0.00% | 2,002,949 | $3.65 | $3.58 $3.75 |
| Sep 18, 2026 | $3.65 | $3.73 | $3.63 | $3.69 | +$0.02 | +0.54% | 2,563,716 | $3.68 | $3.63 $3.73 |
| Sep 17, 2026 | $3.74 | $3.79 | $3.64 | $3.67 | $-0.07 | -1.87% | 4,201,452 | $3.69 | $3.64 $3.79 |
| Sep 16, 2026 | $3.84 | $3.84 | $3.72 | $3.74 | +$0.00 | +0.00% | 1,404,539 | $3.76 | $3.72 $3.84 |
| Sep 15, 2026 | $4.12 | $4.13 | $3.71 | $3.74 | $-0.36 | -8.78% | 2,685,557 | $3.83 | $3.71 $4.13 |
| Sep 14, 2026 | $4.18 | $4.24 | $4.05 | $4.10 | $-0.09 | -2.15% | 2,120,767 | $4.10 | $4.05 $4.24 |
| Sep 11, 2026 | $4.19 | $4.23 | $4.10 | $4.19 | +$0.02 | +0.48% | 1,697,221 | $4.16 | $4.10 $4.23 |
| Sep 10, 2026 | $4.12 | $4.25 | $4.06 | $4.17 | +$0.02 | +0.48% | 1,639,952 | $4.17 | $4.06 $4.25 |
| Sep 9, 2026 | $4.24 | $4.32 | $4.06 | $4.15 | $-0.07 | -1.66% | 1,864,259 | $4.19 | $4.06 $4.32 |
| Sep 8, 2026 | $4.26 | $4.35 | $4.06 | $4.22 | $-0.10 | -2.31% | 2,382,143 | $4.22 | $4.06 $4.35 |
| Sep 4, 2026 | $4.23 | $4.35 | $4.15 | $4.32 | +$0.06 | +1.41% | 1,728,600 | $4.27 | $4.15 $4.35 |
| Sep 3, 2026 | $4.21 | $4.28 | $4.07 | $4.26 | +$0.03 | +0.71% | 1,785,240 | $4.21 | $4.07 $4.28 |
| Sep 2, 2026 | $4.28 | $4.41 | $4.21 | $4.23 | $-0.05 | -1.17% | 1,375,118 | $4.27 | $4.21 $4.41 |
| Sep 1, 2026 | $4.45 | $4.51 | $4.22 | $4.28 | $-0.22 | -4.89% | 2,830,151 | $4.31 | $4.22 $4.51 |
| Aug 31, 2026 | $4.51 | $4.54 | $4.31 | $4.50 | $-0.10 | -2.17% | 2,533,014 | $4.45 | $4.31 $4.54 |
| Aug 28, 2026 | $4.54 | $4.74 | $4.43 | $4.60 | +$0.01 | +0.22% | 2,213,089 | $4.62 | $4.43 $4.74 |
| Aug 27, 2026 | $4.93 | $4.93 | $4.56 | $4.59 | $-0.33 | -6.71% | 2,920,761 | $4.68 | $4.56 $4.93 |
| Aug 26, 2026 | $4.80 | $5.03 | $4.74 | $4.92 | +$0.03 | +0.61% | 2,231,980 | $4.94 | $4.74 $5.03 |
| Aug 25, 2026 | $4.72 | $4.96 | $4.60 | $4.89 | +$0.17 | +3.60% | 2,872,698 | $4.82 | $4.60 $4.96 |
| Aug 24, 2026 | $4.67 | $4.79 | $4.55 | $4.72 | $-0.02 | -0.42% | 2,055,918 | $4.69 | $4.55 $4.79 |
| Aug 21, 2026 | $4.65 | $4.75 | $4.56 | $4.74 | +$0.04 | +0.85% | 1,941,898 | $4.68 | $4.56 $4.75 |