Evolent Health, Inc. (EVH) NYSE
3.96
-0.21(-5.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.96
-0.21(-5.04%)
Currency In USD
If you invested $1000 in Evolent Health, Inc. (EVH) 10 years ago, it would be worth $256.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $211.43, while $1000 invested 1 year ago would be worth $463.16. This corresponds to total returns of -74.3%, -78.86%, -53.68%, respectively, with annualized returns of -12.7%, -26.7%, -53.68%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.11 | 3.96 | 3.96 | 4.16 | 3.93 | 2.33M |
| June 01, 2026 | 3.94 | 4.17 | 4.17 | 4.26 | 3.88 | 2.87M |
| May 29, 2026 | 3.95 | 3.95 | 3.95 | 4.12 | 3.87 | 3.04M |
| May 28, 2026 | 3.74 | 3.9 | 3.9 | 3.99 | 3.74 | 2.26M |
| May 27, 2026 | 3.79 | 3.72 | 3.72 | 3.92 | 3.67 | 2.04M |
| May 26, 2026 | 3.94 | 3.83 | 3.83 | 4.02 | 3.81 | 1.55M |
| May 22, 2026 | 3.86 | 3.95 | 3.95 | 3.99 | 3.8 | 193,550 |
| May 21, 2026 | 3.86 | 3.84 | 3.84 | 4 | 3.72 | 3.24M |
| May 20, 2026 | 3.84 | 3.86 | 3.86 | 4 | 3.8 | 2.59M |
| May 19, 2026 | 3.91 | 3.89 | 3.89 | 4.09 | 3.8 | 2.05M |
| May 18, 2026 | 3.98 | 3.9 | 3.9 | 4.14 | 3.89 | 1.97M |
| May 15, 2026 | 4.07 | 3.96 | 3.96 | 4.23 | 3.84 | 2.85M |
| May 14, 2026 | 4.07 | 4.1 | 4.1 | 4.36 | 4.07 | 2.33M |
| May 13, 2026 | 4.12 | 4.13 | 4.13 | 4.26 | 4.07 | 2.02M |
| May 12, 2026 | 3.95 | 4.16 | 4.16 | 4.32 | 3.77 | 3.43M |
| May 11, 2026 | 4.18 | 3.96 | 3.96 | 4.36 | 3.75 | 4.66M |
| May 08, 2026 | 4.27 | 4.18 | 4.18 | 4.45 | 4.09 | 2.96M |
| May 07, 2026 | 3.66 | 4.27 | 4.27 | 4.54 | 3.56 | 6.18M |
| May 06, 2026 | 3.89 | 3.83 | 3.83 | 3.91 | 3.8 | 2.25M |
| May 05, 2026 | 3.93 | 3.91 | 3.91 | 4.04 | 3.79 | 1.86M |
| May 04, 2026 | 3.75 | 3.99 | 3.99 | 4.01 | 3.71 | 2.43M |
| May 01, 2026 | 3.79 | 3.75 | 3.75 | 3.84 | 3.64 | 1.51M |
| April 30, 2026 | 3.76 | 3.75 | 3.75 | 3.78 | 3.58 | 2.81M |
| April 29, 2026 | 3.56 | 3.79 | 3.79 | 3.79 | 3.5 | 3.18M |
| April 28, 2026 | 3.46 | 3.62 | 3.62 | 3.66 | 3.46 | 2.83M |
| April 27, 2026 | 3.08 | 3.47 | 3.47 | 3.61 | 3.08 | 2.86M |
| April 24, 2026 | 2.96 | 3.13 | 3.13 | 3.13 | 2.88 | 1.21M |
| April 23, 2026 | 3.02 | 2.95 | 2.95 | 3.09 | 2.89 | 2.24M |
| April 22, 2026 | 3.17 | 3.1 | 3.1 | 3.28 | 3.03 | 1.55M |
| April 21, 2026 | 2.97 | 3.15 | 3.15 | 3.67 | 2.97 | 4.96M |
| April 20, 2026 | 2.84 | 2.93 | 2.93 | 2.94 | 2.81 | 1.16M |
| April 17, 2026 | 3.02 | 2.84 | 2.84 | 3.12 | 2.83 | 1.81M |
| April 16, 2026 | 2.9 | 2.99 | 2.99 | 3.05 | 2.85 | 2.66M |
| April 15, 2026 | 2.52 | 2.88 | 2.88 | 2.92 | 2.52 | 3.55M |
| April 14, 2026 | 2.55 | 2.51 | 2.51 | 2.64 | 2.5 | 1.89M |
| April 13, 2026 | 2.3 | 2.53 | 2.53 | 2.56 | 2.26 | 1.26M |
| April 10, 2026 | 2.43 | 2.33 | 2.33 | 2.44 | 2.28 | 3.56M |
| April 09, 2026 | 2.56 | 2.44 | 2.44 | 2.58 | 2.34 | 4.03M |
| April 08, 2026 | 2.71 | 2.56 | 2.56 | 2.8 | 2.55 | 3.07M |
| April 07, 2026 | 2.35 | 2.54 | 2.54 | 2.64 | 2.35 | 3.09M |
| April 06, 2026 | 2.24 | 2.31 | 2.31 | 2.36 | 2.22 | 6.27M |
| April 02, 2026 | 2.18 | 2.25 | 2.25 | 2.25 | 2.1 | 2.38M |
| April 01, 2026 | 2.31 | 2.22 | 2.22 | 2.34 | 2.22 | 3.04M |
| March 31, 2026 | 2.2 | 2.28 | 2.28 | 2.33 | 2.13 | 2.49M |
| March 30, 2026 | 2.25 | 2.17 | 2.17 | 2.26 | 2.11 | 2.82M |
| March 27, 2026 | 2.35 | 2.21 | 2.21 | 2.35 | 2.19 | 2.21M |
| March 26, 2026 | 2.24 | 2.38 | 2.38 | 2.39 | 2.22 | 2.64M |
| March 25, 2026 | 2.27 | 2.27 | 2.27 | 2.34 | 2.19 | 4.53M |
| March 24, 2026 | 2.46 | 2.25 | 2.25 | 2.49 | 2.25 | 3.65M |
| March 23, 2026 | 2.64 | 2.49 | 2.49 | 2.68 | 2.44 | 3.49M |
| March 20, 2026 | 2.76 | 2.58 | 2.58 | 2.76 | 2.55 | 4.35M |
| March 19, 2026 | 2.65 | 2.74 | 2.74 | 2.82 | 2.65 | 1.99M |
| March 18, 2026 | 2.81 | 2.67 | 2.67 | 2.83 | 2.64 | 2.65M |
| March 17, 2026 | 3.02 | 2.83 | 2.83 | 3.12 | 2.83 | 2.11M |
| March 16, 2026 | 3.03 | 3.02 | 3.02 | 3.09 | 3.01 | 2.65M |
| March 13, 2026 | 3.09 | 2.99 | 2.99 | 3.14 | 2.9 | 2.71M |
| March 12, 2026 | 3 | 3.06 | 3.06 | 3.16 | 2.99 | 2.91M |
| March 11, 2026 | 3.03 | 3.02 | 3.02 | 3.09 | 2.92 | 2.34M |
| March 10, 2026 | 3.05 | 3.07 | 3.07 | 3.1 | 2.94 | 3.11M |
| March 09, 2026 | 3.06 | 3.04 | 3.04 | 3.11 | 2.94 | 3.73M |