NYSE:EVH | Historical Stock Price | Evolent Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$3.87$7.02$12.71$23.03$41.732015-06-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$9.05$9.051,468,200——
2019-12-30$9.08$9.081,408,500——
2019-12-27$8.85$8.851,188,000——
2019-12-26$8.75$8.751,310,900——
2019-12-24$8.72$8.721,697,400——
2019-12-23$8.06$8.062,998,700——
2019-12-20$7.56$7.561,239,100——
2019-12-19$7.66$7.661,414,200——
2019-12-18$7.31$7.311,249,100——
2019-12-17$7.12$7.123,970,400——
2019-12-16$7.52$7.522,856,700——
2019-12-13$7.72$7.721,541,900——
2019-12-12$8.41$8.411,022,300——
2019-12-11$8.26$8.265,577,700——
2019-12-10$8.99$8.994,833,800——
2019-12-09$7.87$7.871,797,500——
2019-12-06$7.73$7.733,620,300——
2019-12-05$6.68$6.682,283,900——
2019-12-04$6.72$6.722,710,500——
2019-12-03$6.49$6.491,871,300——
2019-12-02$6.61$6.612,973,000——
2019-11-29$7.21$7.212,941,800——
2019-11-27$7.76$7.7615,269,100——
2019-11-26$10.68$10.681,278,200——
2019-11-25$10.66$10.66916,200——
2019-11-22$10.50$10.501,143,100——
2019-11-21$10.38$10.381,413,500——
2019-11-20$10.16$10.161,241,700——
2019-11-19$9.69$9.691,137,300——
2019-11-18$9.68$9.681,153,700——
2019-11-15$9.50$9.501,300,400——
2019-11-14$9.11$9.11741,800——
2019-11-13$9.21$9.21667,800——
2019-11-12$9.20$9.201,145,800——
2019-11-11$9.27$9.271,046,600——
2019-11-08$10.12$10.121,856,700——
2019-11-07$9.33$9.331,538,100——
2019-11-06$9.07$9.074,210,400——
2019-11-05$8.00$8.001,107,100——
2019-11-04$7.80$7.801,380,800——
2019-11-01$7.80$7.80838,900——
2019-10-31$7.62$7.62719,400——
2019-10-30$7.63$7.63753,900——
2019-10-29$7.71$7.71840,900——
2019-10-28$7.51$7.511,084,300——
2019-10-25$7.11$7.11700,400——
2019-10-24$7.14$7.14520,600——
2019-10-23$7.79$7.79838,000——
2019-10-22$7.62$7.62677,400——
2019-10-21$7.54$7.54675,500——
2019-10-18$7.46$7.46607,600——
2019-10-17$7.54$7.54549,100——
2019-10-16$7.27$7.27630,300——
2019-10-15$6.97$6.97928,900——
2019-10-14$6.62$6.62736,700——
2019-10-11$6.87$6.871,022,700——
2019-10-10$7.33$7.33686,000——
2019-10-09$7.38$7.38442,700——
2019-10-08$7.44$7.441,008,800——
2019-10-07$7.66$7.66873,000——
2019-10-04$7.45$7.45658,000——
2019-10-03$7.39$7.39861,800——
2019-10-02$7.13$7.131,299,000——
2019-10-01$7.46$7.461,094,700——
2019-09-30$7.19$7.191,153,600——
2019-09-27$7.25$7.251,025,000——
2019-09-26$7.58$7.581,510,600——
2019-09-25$8.13$8.131,331,100——
2019-09-24$8.18$8.181,036,300——
2019-09-23$8.31$8.312,073,900——
2019-09-20$8.30$8.301,787,400——
2019-09-19$7.84$7.841,115,000——
2019-09-18$7.88$7.881,159,200——
2019-09-17$7.81$7.811,095,200——
2019-09-16$7.42$7.42774,700——
2019-09-13$7.35$7.351,354,500——
2019-09-12$7.02$7.021,768,800——
2019-09-11$7.89$7.891,427,300——
2019-09-10$7.96$7.962,154,200——
2019-09-09$7.53$7.53708,200——
2019-09-06$7.14$7.141,381,100——
2019-09-05$6.94$6.941,394,300——
2019-09-04$6.63$6.63987,100——
2019-09-03$6.21$6.211,634,200——
2019-08-30$6.87$6.87837,700——
2019-08-29$6.81$6.81994,000——
2019-08-28$6.56$6.56994,600——
2019-08-27$6.31$6.311,292,200——
2019-08-26$7.02$7.02874,700——
2019-08-23$7.02$7.02928,200——
2019-08-22$7.41$7.41634,700——
2019-08-21$7.31$7.31816,400——
2019-08-20$7.57$7.57997,400——
2019-08-19$7.41$7.411,077,100——
2019-08-16$7.30$7.301,082,200——
2019-08-15$6.98$6.981,615,500——
2019-08-14$7.10$7.101,586,100——
2019-08-13$7.12$7.121,085,100——
2019-08-12$7.42$7.42959,300——
2019-08-09$7.17$7.171,508,000——
2019-08-08$7.14$7.142,740,400——
2019-08-07$6.69$6.696,913,400——
2019-08-06$5.82$5.821,817,600——
2019-08-05$6.12$6.121,050,600——
2019-08-02$6.39$6.391,090,400——
2019-08-01$6.38$6.381,241,000——
2019-07-31$6.82$6.821,442,200——
2019-07-30$6.91$6.91603,000——
2019-07-29$6.82$6.821,182,400——
2019-07-26$6.74$6.741,256,500——
2019-07-25$6.48$6.481,184,800——
2019-07-24$6.85$6.851,904,800——
2019-07-23$6.59$6.591,756,500——
2019-07-22$6.45$6.451,573,500——
2019-07-19$6.65$6.65976,100——
2019-07-18$7.01$7.011,467,500——
2019-07-17$7.19$7.191,555,700——
2019-07-16$7.46$7.461,388,300——
2019-07-15$7.44$7.441,643,500——
2019-07-12$7.36$7.361,031,100——
2019-07-11$7.22$7.22865,500——
2019-07-10$7.26$7.261,109,400——
2019-07-09$7.55$7.55734,900——
2019-07-08$7.34$7.341,515,400——
2019-07-05$7.63$7.63673,300——
2019-07-03$7.64$7.64548,300——
2019-07-02$7.56$7.56993,800——
2019-07-01$7.83$7.83877,300——
2019-06-28$7.95$7.951,551,300——
2019-06-27$7.87$7.871,623,000——
2019-06-26$7.71$7.711,422,700——
2019-06-25$7.74$7.741,601,600——
2019-06-24$8.26$8.261,895,000——
2019-06-21$8.41$8.415,398,300——
2019-06-20$7.90$7.902,000,700——
2019-06-19$7.99$7.99999,500——
2019-06-18$7.98$7.981,103,100——
2019-06-17$8.07$8.071,171,000——
2019-06-14$7.98$7.982,346,400——
2019-06-13$8.44$8.442,405,200——
2019-06-12$7.94$7.945,168,000——
2019-06-11$8.83$8.832,200,000——
2019-06-10$8.88$8.882,599,800——
2019-06-07$8.90$8.902,375,400——
2019-06-06$9.41$9.412,864,800——
2019-06-05$10.24$10.24971,100——
2019-06-04$10.33$10.331,728,100——
2019-06-03$10.63$10.631,202,700——
2019-05-31$10.64$10.641,454,400——
2019-05-30$10.69$10.692,376,500——
2019-05-29$10.01$10.018,754,100——
2019-05-28$14.15$14.15696,300——
2019-05-24$14.15$14.15488,400——
2019-05-23$13.90$13.90833,800——
2019-05-22$14.50$14.50624,000——
2019-05-21$14.54$14.54763,200——
2019-05-20$14.16$14.16568,100——
2019-05-17$14.20$14.20473,600——
2019-05-16$14.37$14.37552,000——
2019-05-15$14.22$14.22567,700——
2019-05-14$14.12$14.12612,800——
2019-05-13$13.60$13.60806,700——
2019-05-10$14.52$14.52820,900——
2019-05-09$14.36$14.361,142,300——
2019-05-08$14.20$14.201,513,900——
2019-05-07$13.70$13.70968,100——
2019-05-06$14.39$14.39684,600——
2019-05-03$14.00$14.00984,500——
2019-05-02$13.83$13.83919,700——
2019-05-01$13.56$13.56576,600——
2019-04-30$13.55$13.55676,000——
2019-04-29$14.13$14.13706,100——
2019-04-26$13.67$13.67870,800——
2019-04-25$13.56$13.56570,100——
2019-04-24$13.61$13.61502,000——
2019-04-23$13.69$13.691,145,900——
2019-04-22$13.65$13.651,084,400——
2019-04-18$13.23$13.231,370,600——
2019-04-17$12.70$12.701,816,900——
2019-04-16$13.39$13.391,138,300——
2019-04-15$13.47$13.471,656,500——
2019-04-12$12.97$12.971,589,900——
2019-04-11$13.21$13.214,264,500——
2019-04-10$12.69$12.691,078,700——
2019-04-09$12.63$12.631,320,400——
2019-04-08$12.58$12.58879,300——
2019-04-05$12.40$12.40910,300——
2019-04-04$12.28$12.28656,300——
2019-04-03$12.32$12.32603,600——
2019-04-02$12.45$12.45730,900——
2019-04-01$12.45$12.45571,400——
2019-03-29$12.58$12.581,056,800——
2019-03-28$12.51$12.511,430,300——
2019-03-27$12.59$12.59934,300——
2019-03-26$13.17$13.17873,400——
2019-03-25$13.46$13.46686,200——
2019-03-22$13.33$13.331,491,600——
2019-03-21$14.00$14.002,899,700——
2019-03-20$13.10$13.101,473,300——
2019-03-19$12.90$12.901,109,300——
2019-03-18$12.63$12.631,034,000——
2019-03-15$13.11$13.111,655,100——
2019-03-14$13.01$13.011,411,300——
2019-03-13$13.06$13.061,439,500——
2019-03-12$12.49$12.491,098,800——
2019-03-11$12.50$12.501,024,600——
2019-03-08$12.48$12.481,076,600——
2019-03-07$12.17$12.171,084,900——
2019-03-06$12.54$12.541,712,100——
2019-03-05$13.52$13.521,311,100——
2019-03-04$14.15$14.153,199,200——
2019-03-01$13.29$13.292,395,700——
2019-02-28$13.19$13.192,223,100——
2019-02-27$14.07$14.073,823,500——
2019-02-26$14.67$14.672,290,200——
2019-02-25$14.58$14.581,417,300——
2019-02-22$14.30$14.303,719,600——
2019-02-21$13.98$13.982,214,200——
2019-02-20$14.54$14.545,495,600——
2019-02-19$14.99$14.993,033,900——
2019-02-15$16.80$16.802,142,400——
2019-02-14$16.39$16.391,764,100——
2019-02-13$17.20$17.201,476,000——
2019-02-12$17.25$17.251,261,800——
2019-02-11$16.96$16.96639,100——
2019-02-08$16.88$16.88615,000——
2019-02-07$17.02$17.02852,800——
2019-02-06$17.11$17.11769,200——
2019-02-05$17.91$17.91604,200——
2019-02-04$17.70$17.70579,800——
2019-02-01$17.45$17.451,081,600——
2019-01-31$17.68$17.68734,700——
2019-01-30$17.19$17.19883,500——
2019-01-29$16.93$16.93655,400——
2019-01-28$17.20$17.201,222,300——
2019-01-25$17.50$17.50981,600——
2019-01-24$17.59$17.592,644,300——
2019-01-23$17.54$17.541,163,700——
2019-01-22$17.92$17.92827,100——
2019-01-18$18.66$18.66742,400——
2019-01-17$18.78$18.78713,100——
2019-01-16$18.37$18.37843,500——
2019-01-15$18.12$18.12655,500——
2019-01-14$18.12$18.121,556,400——
2019-01-11$18.26$18.261,662,200——
2019-01-10$19.20$19.201,297,300——
2019-01-09$20.48$20.48831,600——
2019-01-08$20.75$20.751,089,500——
2019-01-07$20.92$20.92893,900——
2019-01-04$20.00$20.00684,900——
2019-01-03$19.30$19.30578,000——
2019-01-02$19.70$19.70624,800——