stockNYSE: EVH • 28 Days Updates
Evolent Health Inc (EVH)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.evolenthealth.com
Price & Performance Trajectory
Evolent Health IncNYSE: EVH
Latest Close
$3.96
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEVH session performance
✓ Latest Close USD
$3.96
Latest session close
$-0.21vs period start
Period Return % % GAIN
-5.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.25 / $3.32
Period range envelope
$0.93channel spread
Total Volume SHARES
35.60M
Period turnover
Avg: 2.37M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $3.96 | -4.35% | $4.13 | $3.84 | 2.88M |
| Oct 07, 2026 | $4.14 | +7.81% | $4.18 | $3.78 | 2.80M |
| Oct 06, 2026 | $3.84 | +6.37% | $3.87 | $3.63 | 1.58M |
| Oct 05, 2026 | $3.61 | +4.34% | $3.65 | $3.44 | 1.34M |
| Oct 02, 2026 | $3.46 | +2.06% | $3.58 | $3.32 | 1.77M |
| Sep 24, 2026 | $3.52 | -2.76% | $3.66 | $3.51 | 1.89M |
| Sep 23, 2026 | $3.62 | -1.90% | $3.78 | $3.60 | 1.01M |
| Sep 21, 2026 | $3.69 | +0.00% | $3.75 | $3.58 | 2.00M |
| Sep 18, 2026 | $3.69 | +0.55% | $3.73 | $3.63 | 2.56M |
| Sep 17, 2026 | $3.67 | -1.87% | $3.79 | $3.64 | 4.20M |
| Sep 16, 2026 | $3.74 | +0.00% | $3.84 | $3.72 | 1.40M |
| Sep 15, 2026 | $3.74 | -8.78% | $4.13 | $3.71 | 5.31M |
| Sep 14, 2026 | $4.10 | -2.15% | $4.24 | $4.05 | 3.49M |
| Sep 11, 2026 | $4.19 | +0.48% | $4.23 | $4.10 | 1.70M |
| Sep 10, 2026 | $4.17 | +0.48% | $4.25 | $4.06 | 1.64M |