If you invested $1000 in Evolent Health, Inc. (EVH) 10 years ago, it would be worth $183.93 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $161.34, while $1000 invested 1 year ago would be worth $464.52. This corresponds to total returns of -81.61%, -83.87%, -53.55%, respectively, with annualized returns of -15.57%, -30.57%, -53.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.19 | 4.19 | 4.19 | 4.21 | 4.1 | 1.7M |
| September 10, 2026 | 4.12 | 4.17 | 4.17 | 4.25 | 4.06 | 1.38M |
| September 09, 2026 | 4.24 | 4.15 | 4.15 | 4.32 | 4.06 | 1.86M |
| September 08, 2026 | 4.26 | 4.22 | 4.22 | 4.35 | 4.06 | 2.26M |
| September 04, 2026 | 4.23 | 4.32 | 4.32 | 4.35 | 4.15 | 1.73M |
| September 03, 2026 | 4.21 | 4.26 | 4.26 | 4.28 | 4.07 | 1.79M |
| September 02, 2026 | 4.28 | 4.23 | 4.23 | 4.41 | 4.21 | 1.5M |
| September 01, 2026 | 4.45 | 4.28 | 4.28 | 4.51 | 4.22 | 2.83M |
| August 31, 2026 | 4.51 | 4.5 | 4.5 | 4.54 | 4.31 | 2.53M |
| August 28, 2026 | 4.54 | 4.6 | 4.6 | 4.74 | 4.43 | 2.21M |
| August 27, 2026 | 4.93 | 4.59 | 4.59 | 4.93 | 4.56 | 2.92M |
| August 26, 2026 | 4.8 | 4.92 | 4.92 | 5.03 | 4.74 | 2.23M |
| August 25, 2026 | 4.72 | 4.89 | 4.89 | 4.95 | 4.59 | 2.87M |
| August 24, 2026 | 4.67 | 4.72 | 4.72 | 4.79 | 4.55 | 2.06M |
| August 21, 2026 | 4.65 | 4.74 | 4.74 | 4.75 | 4.56 | 1.94M |
| August 20, 2026 | 4.52 | 4.7 | 4.7 | 4.76 | 4.5 | 2.78M |
| August 19, 2026 | 4.63 | 4.58 | 4.58 | 4.64 | 4.47 | 2.56M |
| August 18, 2026 | 4.41 | 4.58 | 4.58 | 4.7 | 4.34 | 3.48M |
| August 17, 2026 | 4.63 | 4.41 | 4.41 | 4.63 | 4.4 | 3.59M |
| August 14, 2026 | 4.67 | 4.68 | 4.68 | 4.74 | 4.51 | 2.3M |
| August 13, 2026 | 4.22 | 4.66 | 4.66 | 4.67 | 4.2 | 3.72M |
| August 12, 2026 | 4.1 | 4.17 | 4.17 | 4.4 | 4.02 | 0 |
| August 11, 2026 | 4.13 | 4.1 | 4.1 | 4.41 | 3.94 | 0 |
| August 10, 2026 | 3.89 | 3.93 | 3.93 | 4.21 | 3.86 | 3.68M |
| August 07, 2026 | 3.7 | 3.95 | 3.95 | 4.13 | 3.61 | 5.08M |
| August 06, 2026 | 4.08 | 3.59 | 3.59 | 4.15 | 3.54 | 7.07M |
| August 05, 2026 | 3.15 | 3.08 | 3.08 | 3.17 | 3 | 3.08M |
| August 04, 2026 | 3.14 | 3.11 | 3.11 | 3.18 | 3.01 | 2.86M |
| August 03, 2026 | 3.12 | 3.14 | 3.14 | 3.3 | 3.08 | 3.38M |
| July 31, 2026 | 3.15 | 3.09 | 3.09 | 3.25 | 2.95 | 4.52M |
| July 30, 2026 | 3.31 | 3.18 | 3.18 | 3.31 | 3.08 | 4.14M |
| July 29, 2026 | 3.61 | 3.3 | 3.3 | 3.74 | 3.28 | 3.68M |
| July 28, 2026 | 3.76 | 3.74 | 3.74 | 3.8 | 3.28 | 7.58M |
| July 27, 2026 | 4.26 | 3.81 | 3.81 | 4.32 | 3.8 | 6.16M |
| July 24, 2026 | 4.64 | 4.22 | 4.22 | 4.7 | 4.08 | 5.64M |
| July 23, 2026 | 5.35 | 4.64 | 4.64 | 5.4 | 4.6 | 11.19M |
| July 22, 2026 | 5.88 | 5.57 | 5.57 | 5.9 | 5.53 | 1.63M |
| July 21, 2026 | 5.89 | 5.85 | 5.85 | 5.99 | 5.72 | 3.16M |
| July 20, 2026 | 5.75 | 5.93 | 5.93 | 6 | 5.61 | 1.33M |
| July 17, 2026 | 5.55 | 5.81 | 5.81 | 5.85 | 5.52 | 1.46M |
| July 16, 2026 | 5.97 | 5.67 | 5.67 | 6.01 | 5.65 | 1.81M |
| July 15, 2026 | 6.18 | 5.87 | 5.87 | 6.21 | 5.72 | 2.96M |
| July 14, 2026 | 5.76 | 6.19 | 6.19 | 6.26 | 5.68 | 2.2M |
| July 13, 2026 | 5.9 | 5.92 | 5.92 | 6.03 | 5.8 | 1.64M |
| July 10, 2026 | 5.67 | 5.88 | 5.88 | 6.02 | 5.67 | 1.5M |
| July 09, 2026 | 5.47 | 5.63 | 5.63 | 5.64 | 5.45 | 1.79M |
| July 08, 2026 | 5.3 | 5.6 | 5.6 | 5.63 | 5.29 | 1.49M |
| July 07, 2026 | 5.82 | 5.48 | 5.48 | 5.84 | 5.39 | 2.06M |
| July 06, 2026 | 5.63 | 5.74 | 5.74 | 6.01 | 5.63 | 2.61M |
| July 02, 2026 | 5.75 | 5.71 | 5.71 | 5.82 | 5.48 | 3.57M |
| July 01, 2026 | 5.51 | 5.74 | 5.74 | 5.9 | 5.4 | 2.39M |
| June 30, 2026 | 5.46 | 5.42 | 5.42 | 5.53 | 5.18 | 2.56M |
| June 29, 2026 | 5.56 | 5.77 | 5.77 | 5.77 | 5.46 | 2.95M |
| June 26, 2026 | 5.04 | 5.51 | 5.51 | 5.51 | 5.02 | 6.23M |
| June 25, 2026 | 4.98 | 5.03 | 5.03 | 5.15 | 4.96 | 1.79M |
| June 24, 2026 | 4.8 | 5.03 | 5.03 | 5.1 | 4.78 | 1.84M |
| June 23, 2026 | 4.43 | 4.8 | 4.8 | 4.91 | 4.43 | 1.99M |
| June 22, 2026 | 4.44 | 4.48 | 4.48 | 4.57 | 4.31 | 1.93M |
| June 18, 2026 | 4.75 | 4.49 | 4.49 | 4.75 | 4.37 | 2.84M |
| June 17, 2026 | 4.67 | 4.67 | 4.67 | 4.86 | 4.57 | 1.91M |