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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.03$16.03310,800——
2020-12-30$16.26$16.26431,600——
2020-12-29$15.99$15.99414,500——
2020-12-28$16.43$16.43314,200——
2020-12-24$16.30$16.30425,600——
2020-12-23$16.42$16.42585,500——
2020-12-22$15.69$15.69629,100——
2020-12-21$15.42$15.42490,100——
2020-12-18$15.35$15.35873,800——
2020-12-17$15.21$15.21428,700——
2020-12-16$14.86$14.86333,300——
2020-12-15$14.96$14.96355,400——
2020-12-14$14.67$14.67389,200——
2020-12-11$15.08$15.08429,600——
2020-12-10$15.07$15.07572,000——
2020-12-09$14.95$14.95768,100——
2020-12-08$14.77$14.77725,900——
2020-12-07$15.20$15.20420,800——
2020-12-04$15.45$15.45491,100——
2020-12-03$15.04$15.04338,300——
2020-12-02$14.93$14.93574,300——
2020-12-01$14.55$14.55349,000——
2020-11-30$14.53$14.53775,900——
2020-11-27$15.19$15.19598,900——
2020-11-25$14.57$14.57664,800——
2020-11-24$14.77$14.771,860,700——
2020-11-23$14.44$14.44682,200——
2020-11-20$13.77$13.77439,900——
2020-11-19$13.47$13.47505,500——
2020-11-18$14.14$14.14832,100——
2020-11-17$14.02$14.021,100,500——
2020-11-16$13.52$13.52700,500——
2020-11-13$13.21$13.21478,500——
2020-11-12$12.85$12.85413,700——
2020-11-11$12.88$12.88538,000——
2020-11-10$12.64$12.64706,000——
2020-11-09$12.59$12.591,136,400——
2020-11-06$11.72$11.721,453,800——
2020-11-05$11.60$11.60956,900——
2020-11-04$10.96$10.96670,500——
2020-11-03$10.97$10.97731,600——
2020-11-02$10.22$10.22614,600——
2020-10-30$9.94$9.94762,200——
2020-10-29$10.19$10.19591,600——
2020-10-28$9.92$9.92938,800——
2020-10-27$10.45$10.45345,200——
2020-10-26$10.58$10.58347,900——
2020-10-23$11.00$11.00626,900——
2020-10-22$10.70$10.70510,600——
2020-10-21$10.77$10.77428,600——
2020-10-20$10.82$10.82621,600——
2020-10-19$11.25$11.25607,300——
2020-10-16$11.33$11.33728,400——
2020-10-15$11.38$11.38573,400——
2020-10-14$11.72$11.721,090,000——
2020-10-13$11.52$11.52983,400——
2020-10-12$11.32$11.32798,500——
2020-10-09$11.21$11.21854,100——
2020-10-08$11.36$11.361,635,900——
2020-10-07$11.54$11.541,398,600——
2020-10-06$11.64$11.641,139,900——
2020-10-05$11.57$11.571,757,700——
2020-10-02$12.39$12.39522,800——
2020-10-01$12.62$12.621,267,100——
2020-09-30$12.41$12.41826,300——
2020-09-29$12.86$12.861,004,000——
2020-09-28$12.31$12.31645,900——
2020-09-25$12.12$12.121,051,500——
2020-09-24$11.72$11.72539,100——
2020-09-23$11.95$11.95929,400——
2020-09-22$12.18$12.18998,600——
2020-09-21$11.50$11.501,064,700——
2020-09-18$12.08$12.081,640,600——
2020-09-17$12.30$12.30807,800——
2020-09-16$12.43$12.43702,500——
2020-09-15$12.82$12.82692,000——
2020-09-14$12.96$12.96958,500——
2020-09-11$12.87$12.87760,000——
2020-09-10$13.31$13.31720,700——
2020-09-09$13.40$13.401,268,900——
2020-09-08$13.18$13.18562,000——
2020-09-04$13.77$13.77860,700——
2020-09-03$13.65$13.65822,700——
2020-09-02$14.28$14.281,202,300——
2020-09-01$14.16$14.161,171,500——
2020-08-31$14.33$14.331,988,400——
2020-08-28$13.65$13.651,205,100——
2020-08-27$13.10$13.10905,600——
2020-08-26$13.02$13.021,044,400——
2020-08-25$13.05$13.05650,900——
2020-08-24$13.00$13.001,455,600——
2020-08-21$13.38$13.383,653,200——
2020-08-20$13.56$13.562,453,700——
2020-08-19$13.67$13.671,427,500——
2020-08-18$13.48$13.481,310,200——
2020-08-17$13.23$13.231,482,400——
2020-08-14$12.61$12.613,379,400——
2020-08-13$14.02$14.021,691,000——
2020-08-12$13.68$13.681,338,800——
2020-08-11$13.43$13.431,818,800——
2020-08-10$13.16$13.161,503,900——
2020-08-07$13.06$13.061,314,700——
2020-08-06$13.35$13.351,739,500——
2020-08-05$13.00$13.002,648,000——
2020-08-04$12.72$12.722,319,600——
2020-08-03$12.00$12.001,516,700——
2020-07-31$11.65$11.651,717,800——
2020-07-30$11.59$11.591,327,700——
2020-07-29$11.39$11.391,816,100——
2020-07-28$11.06$11.061,040,200——
2020-07-27$11.01$11.011,123,200——
2020-07-24$10.55$10.55794,800——
2020-07-23$10.49$10.491,384,100——
2020-07-22$10.86$10.861,836,300——
2020-07-21$10.27$10.272,557,600——
2020-07-20$9.96$9.961,822,000——
2020-07-17$10.14$10.144,923,000——
2020-07-16$8.48$8.48824,100——
2020-07-15$8.75$8.751,466,500——
2020-07-14$8.15$8.151,062,300——
2020-07-13$7.76$7.761,284,100——
2020-07-10$7.72$7.72716,500——
2020-07-09$8.01$8.011,397,500——
2020-07-08$8.08$8.081,466,100——
2020-07-07$7.57$7.571,464,700——
2020-07-06$7.46$7.462,564,100——
2020-07-02$7.40$7.401,529,700——
2020-07-01$7.40$7.401,588,000——
2020-06-30$7.12$7.121,744,800——
2020-06-29$6.85$6.851,670,100——
2020-06-26$6.54$6.542,870,200——
2020-06-25$6.71$6.711,861,300——
2020-06-24$6.59$6.591,742,900——
2020-06-23$6.79$6.791,613,800——
2020-06-22$6.43$6.431,597,100——
2020-06-19$6.29$6.291,749,700——
2020-06-18$6.00$6.00903,700——
2020-06-17$6.02$6.021,297,100——
2020-06-16$6.17$6.171,498,200——
2020-06-15$5.95$5.951,601,700——
2020-06-12$5.53$5.531,435,100——
2020-06-11$5.59$5.591,514,000——
2020-06-10$6.32$6.321,534,500——
2020-06-09$6.83$6.832,024,700——
2020-06-08$6.60$6.602,122,700——
2020-06-05$6.19$6.192,176,000——
2020-06-04$6.30$6.302,289,700——
2020-06-03$6.19$6.194,871,800——
2020-06-02$6.36$6.366,133,100——
2020-06-01$6.82$6.829,622,300——
2020-05-29$8.88$8.881,680,400——
2020-05-28$9.05$9.051,127,800——
2020-05-27$9.42$9.421,455,600——
2020-05-26$8.74$8.74911,800——
2020-05-22$8.13$8.13384,800——
2020-05-21$8.37$8.37641,100——
2020-05-20$8.08$8.08968,900——
2020-05-19$8.17$8.17875,700——
2020-05-18$7.97$7.971,108,500——
2020-05-15$7.58$7.581,026,400——
2020-05-14$7.08$7.081,511,700——
2020-05-13$6.76$6.761,115,300——
2020-05-12$7.01$7.011,253,600——
2020-05-11$7.01$7.011,865,300——
2020-05-08$7.08$7.083,695,700——
2020-05-07$6.96$6.961,920,000——
2020-05-06$6.29$6.291,004,200——
2020-05-05$6.41$6.411,468,000——
2020-05-04$6.54$6.541,126,000——
2020-05-01$6.81$6.81845,300——
2020-04-30$7.21$7.211,399,500——
2020-04-29$8.01$8.011,066,000——
2020-04-28$7.09$7.09908,000——
2020-04-27$6.88$6.881,055,500——
2020-04-24$6.80$6.801,026,700——
2020-04-23$6.82$6.82800,400——
2020-04-22$6.41$6.41769,600——
2020-04-21$6.24$6.24798,800——
2020-04-20$6.43$6.431,371,400——
2020-04-17$6.18$6.18790,300——
2020-04-16$5.98$5.98592,100——
2020-04-15$5.85$5.85651,500——
2020-04-14$6.17$6.17853,100——
2020-04-13$6.01$6.01792,500——
2020-04-09$6.21$6.21961,900——
2020-04-08$5.53$5.53798,700——
2020-04-07$5.42$5.421,343,500——
2020-04-06$5.74$5.741,034,000——
2020-04-03$4.80$4.80994,200——
2020-04-02$4.80$4.801,048,200——
2020-04-01$4.80$4.801,408,300——
2020-03-31$5.43$5.431,156,300——
2020-03-30$5.64$5.64996,400——
2020-03-27$5.31$5.311,123,000——
2020-03-26$5.88$5.882,381,700——
2020-03-25$4.48$4.48864,700——
2020-03-24$4.49$4.491,458,000——
2020-03-23$4.11$4.111,362,200——
2020-03-20$4.85$4.851,509,800——
2020-03-19$4.72$4.721,482,600——
2020-03-18$3.93$3.932,030,500——
2020-03-17$3.97$3.972,353,900——
2020-03-16$3.64$3.642,203,400——
2020-03-13$5.48$5.481,482,800——
2020-03-12$5.89$5.89864,000——
2020-03-11$6.92$6.92868,100——
2020-03-10$7.76$7.761,526,900——
2020-03-09$7.44$7.441,002,400——
2020-03-06$7.94$7.941,052,600——
2020-03-05$8.46$8.46858,900——
2020-03-04$8.98$8.981,284,200——
2020-03-03$8.99$8.99905,800——
2020-03-02$9.09$9.091,337,100——
2020-02-28$9.24$9.241,115,900——
2020-02-27$9.25$9.251,104,100——
2020-02-26$9.75$9.751,583,700——
2020-02-25$10.19$10.191,196,200——
2020-02-24$11.30$11.301,045,100——
2020-02-21$11.77$11.771,273,200——
2020-02-20$11.64$11.64753,400——
2020-02-19$11.56$11.56802,500——
2020-02-18$11.27$11.271,290,400——
2020-02-14$11.46$11.46591,500——
2020-02-13$11.40$11.40504,800——
2020-02-12$11.13$11.13650,000——
2020-02-11$10.85$10.85553,200——
2020-02-10$10.55$10.55901,400——
2020-02-07$10.65$10.65390,800——
2020-02-06$10.81$10.81826,200——
2020-02-05$11.00$11.00826,700——
2020-02-04$10.18$10.18794,300——
2020-02-03$9.98$9.98875,900——
2020-01-31$10.08$10.08686,600——
2020-01-30$10.51$10.51734,300——
2020-01-29$10.65$10.651,424,300——
2020-01-28$10.55$10.551,245,800——
2020-01-27$10.50$10.501,136,600——
2020-01-24$10.94$10.941,265,600——
2020-01-23$11.28$11.281,297,300——
2020-01-22$10.85$10.852,156,500——
2020-01-21$10.94$10.941,025,100——
2020-01-17$11.38$11.381,448,400——
2020-01-16$11.06$11.061,567,500——
2020-01-15$10.10$10.101,974,700——
2020-01-14$10.61$10.611,023,700——
2020-01-13$10.31$10.311,854,200——
2020-01-10$9.91$9.911,526,200——
2020-01-09$9.64$9.641,339,800——
2020-01-08$9.86$9.861,633,200——
2020-01-07$9.54$9.54930,100——
2020-01-06$9.32$9.321,283,200——
2020-01-03$8.96$8.961,319,400——
2020-01-02$9.43$9.432,227,600——