Evolent Health Stock Price History
NYSE: EVHConsumer DiscretionaryOther Consumer ServicesUSD
4.04+0.08 (+2.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVH price history at a glance
The price history for Evolent Health (EVH) on this page begins on June 1, 2015, when the stock closed at $18.86; it most recently closed at $4.04 on October 5, 2026. The highest price in this record is $39.78, reached on September 12, 2022; the latest close is 89.8% below that peak. Across the 10 complete calendar years in the table, EVH finished higher in 6 and lower in 4. Its best year was 2020 (+78.9%) and its worst was 2025 (-67.3%).
Over roughly 11 years the share price changed -78.6%, a -12.7% compound annual price return (excluding dividends). In the last 12 months alone, EVH has lost 50.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $39.78
- Date of high
- Sep 12, 2022
- Low since 2015
- $2.10
- Date of low
- Mar 30, 2026
- 52-week high
- $8.33
- 52-week low
- $2.10
- IPO year
- 2015
- Last close
- $4.04
EVH returns
1 week
+16.76%
1 month
-2.65%
3 months
-31.29%
6 months
+73.39%
Year to date
+1.00%
1 year
-50.55%
3 years
-85.57%
5 years
-86.50%
EVH price return, excluding dividends.
EVH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.04 | +3.86% |
| 2025 | 3.89 | -67.26% |
| 2024 | 11.88 | -64.03% |
| 2023 | 33.03 | +17.63% |
| 2022 | 28.08 | +1.48% |
| 2021 | 27.67 | +72.61% |
| 2020 | 16.03 | +78.91% |
| 2019 | 8.96 | -55.20% |
| 2018 | 20.00 | +62.60% |
| 2017 | 12.30 | -16.89% |
| 2016 | 14.80 | +22.21% |
| 2015* | 12.11 | -35.79% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
EVH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.00 | 4.17 | 3.98 | 4.04 | +2.02% | |
| 4.10 | 4.13 | 3.84 | 3.96 | -4.35% | |
| 3.79 | 4.18 | 3.78 | 4.14 | +7.81% | |
| 3.66 | 3.87 | 3.63 | 3.84 | +6.37% | |
| 3.45 | 3.65 | 3.44 | 3.61 | +4.34% | |
| 3.42 | 3.58 | 3.32 | 3.46 | +2.06% | |
| 3.48 | 3.51 | 3.34 | 3.39 | -2.87% | |
| 3.53 | 3.58 | 3.41 | 3.49 | -0.85% | |
| 3.68 | 3.68 | 3.45 | 3.52 | -3.56% | |
| 3.57 | 3.72 | 3.49 | 3.65 | +1.11% | |
| 3.52 | 3.66 | 3.44 | 3.61 | +2.56% | |
| 3.62 | 3.66 | 3.51 | 3.52 | -2.76% | |
| 3.73 | 3.78 | 3.60 | 3.62 | -4.74% | |
| 3.72 | 3.81 | 3.65 | 3.80 | +2.98% | |
| 3.70 | 3.75 | 3.58 | 3.69 | 0.00% | |
| 3.65 | 3.73 | 3.63 | 3.69 | +0.54% | |
| 3.74 | 3.79 | 3.64 | 3.67 | -1.87% | |
| 3.84 | 3.84 | 3.72 | 3.74 | 0.00% | |
| 4.12 | 4.13 | 3.71 | 3.74 | -8.78% | |
| 4.18 | 4.24 | 4.05 | 4.10 | -2.15% | |
| 4.19 | 4.23 | 4.10 | 4.19 | +0.48% | |
| 4.12 | 4.25 | 4.06 | 4.17 | +0.48% | |
| 4.24 | 4.32 | 4.06 | 4.15 | -1.66% | |
| 4.26 | 4.35 | 4.06 | 4.22 | -2.31% | |
| 4.23 | 4.35 | 4.15 | 4.32 | +1.41% | |
| 4.21 | 4.28 | 4.07 | 4.26 | +0.71% | |
| 4.28 | 4.41 | 4.21 | 4.23 | -1.17% | |
| 4.45 | 4.51 | 4.22 | 4.28 | -4.89% | |
| 4.51 | 4.54 | 4.31 | 4.50 | -2.17% | |
| 4.54 | 4.74 | 4.43 | 4.60 | +0.22% | |
| 4.93 | 4.93 | 4.56 | 4.59 | -6.71% | |
| 4.80 | 5.03 | 4.74 | 4.92 | +0.61% | |
| 4.72 | 4.96 | 4.60 | 4.89 | +3.60% | |
| 4.67 | 4.79 | 4.55 | 4.72 | -0.42% | |
| 4.65 | 4.75 | 4.56 | 4.74 | +0.85% | |
| 4.52 | 4.76 | 4.50 | 4.70 | +2.62% | |
| 4.63 | 4.65 | 4.47 | 4.58 | 0.00% | |
| 4.41 | 4.70 | 4.34 | 4.58 | +3.85% | |
| 4.63 | 4.63 | 4.40 | 4.41 | -5.77% | |
| 4.67 | 4.74 | 4.52 | 4.68 | +0.43% | |
| 4.22 | 4.67 | 4.20 | 4.66 | +11.75% | |
| 4.10 | 4.40 | 4.02 | 4.17 | +1.71% | |
| 4.13 | 4.41 | 3.94 | 4.10 | +4.33% | |
| 3.89 | 4.21 | 3.86 | 3.93 | -0.51% | |
| 3.70 | 4.13 | 3.61 | 3.95 | +10.03% | |
| 4.08 | 4.15 | 3.54 | 3.59 | +16.56% | |
| 3.15 | 3.17 | 3.00 | 3.08 | -0.96% | |
| 3.14 | 3.18 | 3.01 | 3.11 | -0.96% | |
| 3.12 | 3.30 | 3.08 | 3.14 | +1.62% | |
| 3.15 | 3.25 | 2.95 | 3.09 | -2.83% | |
| 3.31 | 3.31 | 3.08 | 3.18 | -3.64% | |
| 3.61 | 3.74 | 3.28 | 3.30 | -11.76% | |
| 3.76 | 3.80 | 3.28 | 3.74 | -1.84% | |
| 4.26 | 4.32 | 3.80 | 3.81 | -9.72% | |
| 4.64 | 4.70 | 4.08 | 4.22 | -9.05% | |
| 5.35 | 5.40 | 4.60 | 4.64 | -16.70% | |
| 5.88 | 5.90 | 5.53 | 5.57 | -4.79% | |
| 5.89 | 5.99 | 5.72 | 5.85 | -1.35% | |
| 5.75 | 6.00 | 5.61 | 5.93 | +2.07% | |
| 5.55 | 5.85 | 5.52 | 5.81 | +2.47% | |
| 5.97 | 6.01 | 5.65 | 5.67 | -3.41% | |
| 6.19 | 6.21 | 5.72 | 5.87 | -5.17% | |
| 5.76 | 6.26 | 5.68 | 6.19 | +4.56% | |
| 5.90 | 6.03 | 5.80 | 5.92 | +0.68% | |
| 5.67 | 6.02 | 5.67 | 5.88 | +4.44% | |
| 5.47 | 5.64 | 5.45 | 5.63 | +0.54% | |
| 5.30 | 5.63 | 5.29 | 5.60 | +2.19% | |
| 5.82 | 5.84 | 5.39 | 5.48 | -4.53% | |
| 5.63 | 6.01 | 5.63 | 5.74 | +0.53% | |
| 5.75 | 5.82 | 5.48 | 5.71 | -0.52% | |
| 5.51 | 5.90 | 5.40 | 5.74 | +5.90% | |
| 5.46 | 5.53 | 5.18 | 5.42 | -6.07% | |
| 5.56 | 5.77 | 5.46 | 5.77 | +4.72% | |
| 5.04 | 5.51 | 5.02 | 5.51 | +9.54% | |
| 4.98 | 5.15 | 4.96 | 5.03 | 0.00% | |
| 4.80 | 5.10 | 4.78 | 5.03 | +4.79% | |
| 4.43 | 4.91 | 4.43 | 4.80 | +7.14% | |
| 4.44 | 4.57 | 4.31 | 4.48 | -0.22% | |
| 4.75 | 4.75 | 4.37 | 4.49 | -3.85% | |
| 4.67 | 4.86 | 4.57 | 4.67 | -0.64% | |
| 4.70 | 4.82 | 4.64 | 4.70 | 0.00% | |
| 4.81 | 4.85 | 4.58 | 4.70 | -2.08% | |
| 4.72 | 4.91 | 4.56 | 4.80 | +4.80% | |
| 4.45 | 4.62 | 4.37 | 4.58 | +2.46% | |
| 4.65 | 4.74 | 4.44 | 4.47 | -5.30% | |
| 4.58 | 4.84 | 4.48 | 4.72 | +1.29% | |
| 4.25 | 4.90 | 4.25 | 4.66 | +10.43% | |
| 4.38 | 4.44 | 4.13 | 4.22 | -3.65% | |
| 3.85 | 4.38 | 3.85 | 4.38 | +15.87% | |
| 3.93 | 3.96 | 3.70 | 3.78 | -4.55% | |
| 4.11 | 4.16 | 3.93 | 3.96 | -5.04% | |
| 3.94 | 4.26 | 3.88 | 4.17 | +5.57% | |
| 3.95 | 4.12 | 3.87 | 3.95 | +1.28% | |
| 3.74 | 3.99 | 3.74 | 3.90 | +4.84% | |
| 3.79 | 3.92 | 3.67 | 3.72 | -2.87% | |
| 3.94 | 4.02 | 3.81 | 3.83 | -3.04% | |
| 3.86 | 3.99 | 3.80 | 3.95 | +2.86% | |
| 3.86 | 4.00 | 3.72 | 3.84 | -0.52% | |
| 3.84 | 4.00 | 3.80 | 3.86 | -0.77% | |
| 3.91 | 4.09 | 3.80 | 3.89 | -0.26% | |
| 3.98 | 4.14 | 3.88 | 3.90 | -1.52% | |
| 4.07 | 4.23 | 3.84 | 3.96 | -3.41% | |
| 4.07 | 4.37 | 4.07 | 4.10 | -0.73% | |
| 4.16 | 4.26 | 4.07 | 4.13 | -0.72% | |
| 3.95 | 4.32 | 3.77 | 4.16 | +5.05% | |
| 4.18 | 4.36 | 3.75 | 3.96 | -5.26% | |
| 4.27 | 4.45 | 4.09 | 4.18 | -2.11% | |
| 3.66 | 4.54 | 3.56 | 4.27 | +11.49% | |
| 3.89 | 3.91 | 3.80 | 3.83 | -2.05% | |
| 3.93 | 4.04 | 3.79 | 3.91 | -2.01% | |
| 3.75 | 4.02 | 3.71 | 3.99 | +6.40% | |
| 3.79 | 3.84 | 3.64 | 3.75 | 0.00% | |
| 3.76 | 3.78 | 3.58 | 3.75 | -1.06% | |
| 3.56 | 3.79 | 3.50 | 3.79 | +4.70% | |
| 3.46 | 3.66 | 3.46 | 3.62 | +4.32% | |
| 3.08 | 3.61 | 3.08 | 3.47 | +10.86% | |
| 2.96 | 3.13 | 2.88 | 3.13 | +6.10% | |
| 3.02 | 3.09 | 2.89 | 2.95 | -4.84% | |
| 3.17 | 3.28 | 3.03 | 3.10 | -1.59% | |
| 2.97 | 3.67 | 2.97 | 3.15 | +7.51% | |
| 2.84 | 2.94 | 2.81 | 2.93 | +3.17% | |
| 3.02 | 3.12 | 2.83 | 2.84 | -5.02% | |
| 2.90 | 3.05 | 2.85 | 2.99 | +3.82% | |
| 2.52 | 2.92 | 2.52 | 2.88 | +14.74% | |
| 2.55 | 2.64 | 2.50 | 2.51 | -0.79% | |
| 2.30 | 2.56 | 2.26 | 2.53 | +8.58% | |
| 2.43 | 2.44 | 2.28 | 2.33 | -4.51% | |
| 2.56 | 2.58 | 2.34 | 2.44 | -4.69% | |
| 2.71 | 2.80 | 2.55 | 2.56 | +0.79% | |
| 2.35 | 2.64 | 2.35 | 2.54 | +9.96% | |
| 2.24 | 2.36 | 2.22 | 2.31 | +2.67% | |
| 2.18 | 2.25 | 2.10 | 2.25 | +1.35% | |
| 2.31 | 2.34 | 2.22 | 2.22 | -2.63% | |
| 2.20 | 2.33 | 2.13 | 2.28 | +5.07% | |
| 2.25 | 2.26 | 2.11 | 2.17 | -1.81% | |
| 2.35 | 2.35 | 2.19 | 2.21 | -7.14% | |
| 2.24 | 2.39 | 2.22 | 2.38 | +4.85% | |
| 2.27 | 2.34 | 2.19 | 2.27 | +0.89% | |
| 2.46 | 2.49 | 2.25 | 2.25 | -9.64% | |
| 2.64 | 2.68 | 2.45 | 2.49 | -3.49% | |
| 2.76 | 2.76 | 2.55 | 2.58 | -5.84% | |
| 2.65 | 2.82 | 2.65 | 2.74 | +2.62% | |
| 2.81 | 2.83 | 2.64 | 2.67 | -5.65% | |
| 3.02 | 3.12 | 2.83 | 2.83 | -6.29% | |
| 3.03 | 3.09 | 3.01 | 3.02 | +1.00% | |
| 3.09 | 3.14 | 2.90 | 2.99 | -2.29% | |
| 3.00 | 3.16 | 2.99 | 3.06 | +1.32% | |
| 3.03 | 3.09 | 2.92 | 3.02 | -1.63% | |
| 3.05 | 3.10 | 2.94 | 3.07 | +0.99% | |
| 3.06 | 3.11 | 2.94 | 3.04 | -4.10% | |
| 3.39 | 3.39 | 3.14 | 3.17 | -6.76% | |
| 3.50 | 3.63 | 3.20 | 3.40 | -4.23% | |
| 3.54 | 3.70 | 3.50 | 3.55 | +1.14% | |
| 3.55 | 3.64 | 3.40 | 3.51 | -1.96% | |
| 3.17 | 3.63 | 3.17 | 3.58 | +10.15% | |
| 3.28 | 3.34 | 3.13 | 3.25 | -2.11% | |
| 3.14 | 3.37 | 3.10 | 3.32 | +5.73% | |
| 2.51 | 3.20 | 2.50 | 3.14 | +22.66% | |
| 2.77 | 2.77 | 2.52 | 2.56 | -7.58% | |
| 2.74 | 2.78 | 2.67 | 2.77 | -0.72% | |
| 2.76 | 2.84 | 2.71 | 2.79 | +0.72% | |
| 2.77 | 2.78 | 2.66 | 2.77 | -0.36% | |
| 2.69 | 2.81 | 2.66 | 2.78 | +2.21% | |
| 2.79 | 2.80 | 2.62 | 2.72 | -2.51% | |
| 2.62 | 2.80 | 2.62 | 2.79 | +5.68% | |
| 2.64 | 2.65 | 2.56 | 2.64 | -1.12% | |
| 2.74 | 2.78 | 2.61 | 2.67 | -2.20% | |
| 2.75 | 2.91 | 2.69 | 2.73 | 0.00% | |
| 2.84 | 2.86 | 2.69 | 2.73 | -4.21% | |
| 2.88 | 2.94 | 2.82 | 2.85 | -1.38% | |
| 3.04 | 3.13 | 2.89 | 2.89 | -5.56% | |
| 3.09 | 3.18 | 3.01 | 3.06 | -0.97% | |
| 3.25 | 3.33 | 3.04 | 3.09 | -5.21% | |
| 3.18 | 3.43 | 3.14 | 3.26 | +1.56% | |
| 3.18 | 3.28 | 3.16 | 3.21 | -0.93% | |
| 3.22 | 3.33 | 3.17 | 3.24 | +0.31% | |
| 3.40 | 3.48 | 3.22 | 3.23 | -5.00% | |
| 3.67 | 3.67 | 3.32 | 3.40 | -8.36% | |
| 3.92 | 3.98 | 3.69 | 3.71 | -5.84% | |
| 3.82 | 4.06 | 3.80 | 3.94 | +2.60% | |
| 3.80 | 3.91 | 3.78 | 3.84 | +1.05% | |
| 3.94 | 3.97 | 3.74 | 3.80 | -3.55% | |
| 3.70 | 4.00 | 3.68 | 3.94 | +4.51% | |
| 3.93 | 3.97 | 3.71 | 3.77 | -4.31% | |
| 3.90 | 3.97 | 3.82 | 3.94 | +1.03% | |
| 4.01 | 4.06 | 3.89 | 3.90 | -2.74% | |
| 4.15 | 4.19 | 4.01 | 4.01 | -3.37% | |
| 4.14 | 4.20 | 3.96 | 4.15 | -0.48% | |
| 4.17 | 4.25 | 4.08 | 4.17 | +0.24% | |
| 4.17 | 4.26 | 4.15 | 4.16 | +0.24% | |
| 4.05 | 4.16 | 3.90 | 4.15 | +3.23% | |
| 3.93 | 4.04 | 3.90 | 4.02 | +1.77% | |
| 3.89 | 4.07 | 3.86 | 3.95 | +1.54% | |
| 4.01 | 4.04 | 3.88 | 3.89 | -2.75% | |
| 4.03 | 4.05 | 3.89 | 4.00 | -1.23% | |
| 4.06 | 4.21 | 4.03 | 4.05 | -0.49% | |
| 4.11 | 4.19 | 4.03 | 4.07 | -1.21% | |
| 4.13 | 4.16 | 4.06 | 4.12 | -0.24% | |
| 4.13 | 4.17 | 4.06 | 4.13 | -0.72% | |
| 4.02 | 4.17 | 3.94 | 4.16 | +3.48% | |
| 3.94 | 4.11 | 3.94 | 4.02 | +0.75% | |
| 3.96 | 4.17 | 3.93 | 3.99 | +0.50% | |
| 4.10 | 4.10 | 3.88 | 3.97 | -1.73% | |
| 4.08 | 4.15 | 4.03 | 4.04 | -0.74% | |
| 4.12 | 4.15 | 4.00 | 4.07 | -1.21% | |
| 4.20 | 4.29 | 3.99 | 4.12 | 0.00% | |
| 3.92 | 4.13 | 3.92 | 4.12 | +4.57% | |
| 3.90 | 3.95 | 3.82 | 3.94 | +1.55% | |
| 3.94 | 4.00 | 3.81 | 3.88 | -1.52% | |
| 3.92 | 4.01 | 3.85 | 3.94 | +0.25% | |
| 4.07 | 4.08 | 3.89 | 3.93 | -0.25% | |
| 4.00 | 4.15 | 3.93 | 3.94 | -1.75% | |
| 3.91 | 4.02 | 3.81 | 4.01 | +2.56% | |
| 3.90 | 4.03 | 3.79 | 3.91 | +0.77% | |
| 3.99 | 4.05 | 3.83 | 3.88 | -3.00% | |
| 4.12 | 4.23 | 3.95 | 4.00 | -4.76% | |
| 4.17 | 4.29 | 4.15 | 4.20 | 0.00% | |
| 4.36 | 4.40 | 4.18 | 4.20 | -2.55% | |
| 4.26 | 4.46 | 4.20 | 4.31 | +0.94% | |
| 4.21 | 4.55 | 4.06 | 4.27 | +3.14% | |
| 3.67 | 4.23 | 3.60 | 4.14 | +12.20% | |
| 3.69 | 3.94 | 3.65 | 3.69 | +4.24% | |
| 4.00 | 4.00 | 3.50 | 3.54 | -11.50% | |
| 3.85 | 4.00 | 3.66 | 4.00 | +3.36% | |
| 4.10 | 4.13 | 3.84 | 3.87 | -7.42% | |
| 4.03 | 4.31 | 4.01 | 4.18 | +0.48% | |
| 4.50 | 4.67 | 4.13 | 4.16 | -6.52% | |
| 5.05 | 5.06 | 4.41 | 4.45 | -11.71% | |
| 4.90 | 5.25 | 4.62 | 5.04 | +1.82% | |
| 5.01 | 5.25 | 4.90 | 4.95 | -0.20% | |
| 6.18 | 6.28 | 4.92 | 4.96 | -17.33% | |
| 6.22 | 6.34 | 5.98 | 6.00 | -5.51% | |
| 6.46 | 6.66 | 6.25 | 6.35 | -2.16% | |
| 6.70 | 6.89 | 6.49 | 6.49 | -3.42% | |
| 6.66 | 6.76 | 6.50 | 6.72 | +0.75% | |
| 6.67 | 6.84 | 6.53 | 6.67 | +1.06% | |
| 7.00 | 7.10 | 6.58 | 6.60 | -6.78% | |
| 7.40 | 7.50 | 7.07 | 7.08 | -4.45% | |
| 7.62 | 7.66 | 7.38 | 7.41 | -3.01% | |
| 7.79 | 7.88 | 7.62 | 7.64 | -2.18% | |
| 7.55 | 7.92 | 7.50 | 7.81 | +4.13% | |
| 8.06 | 8.08 | 7.44 | 7.50 | -7.18% | |
| 8.20 | 8.30 | 8.01 | 8.08 | -1.22% | |
| 7.86 | 8.18 | 7.73 | 8.18 | +5.41% | |
| 7.57 | 7.77 | 7.54 | 7.76 | +3.05% | |
| 7.68 | 7.74 | 7.42 | 7.53 | -3.46% | |
| 7.86 | 8.06 | 7.79 | 7.80 | -0.51% | |
| 7.67 | 7.91 | 7.59 | 7.84 | +1.69% | |
| 7.51 | 7.82 | 7.50 | 7.71 | +0.39% | |
| 8.03 | 8.08 | 7.67 | 7.68 | -3.27% | |
| 8.22 | 8.33 | 7.91 | 7.94 | -2.82% | |
| 8.05 | 8.18 | 8.00 | 8.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVH chart for longer ranges.