Evolent Health, Inc.
EVHNYSEHealthcare● Active
$4.62
+$0.40(+9.36%)
Market Cap$519100124
P/E Ratio—
52W High$12.065
52W Low$2.095
Evolent Health, Inc.（EVH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
evh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.78
Sep 15, 2022
-88.4% from here
5-Year Low5Y
$2.10
Apr 2, 2026
+119.5% from low
IPO Priceadj.
$18.86
Jun 5, 2015
-75.6% since IPO
1 Year Ago
$8.48
Jun 9, 2025
-45.6% in 1Y
5 Years Ago
$18.91
Jun 8, 2021
-75.6% in 5Y
10 Years Ago
$16.46
Jun 8, 2016
-72.0% in 10Y
Historical Price Data · EVH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.25 | $4.66 | $4.25 | $4.65 | $4.65 | 901K | +9.29% |
| Jun 5, 2026 | $4.38 | $4.44 | $4.13 | $4.22 | $4.22 | 2.1M | -3.65% |
| Jun 4, 2026 | $3.85 | $4.38 | $3.85 | $4.38 | $4.38 | 3.1M | +13.77% |
| Jun 3, 2026 | $3.93 | $3.96 | $3.70 | $3.78 | $3.78 | 3.1M | -3.82% |
| Jun 2, 2026 | $4.11 | $4.16 | $3.93 | $3.96 | $3.96 | 2.3M | -3.65% |
| Jun 1, 2026 | $3.94 | $4.26 | $3.88 | $4.17 | $4.17 | 2.9M | +5.84% |
| May 29, 2026 | $3.95 | $4.12 | $3.87 | $3.95 | $3.95 | 3.0M | +0.00% |
| May 28, 2026 | $3.74 | $3.99 | $3.74 | $3.90 | $3.90 | 2.3M | +4.28% |
| May 27, 2026 | $3.79 | $3.92 | $3.67 | $3.72 | $3.72 | 2.0M | -1.85% |
| May 26, 2026 | $3.94 | $4.02 | $3.81 | $3.83 | $3.83 | 1.6M | -2.79% |
| May 22, 2026 | $3.86 | $3.99 | $3.80 | $3.95 | $3.95 | 2.2M | +2.33% |
| May 21, 2026 | $3.86 | $4.00 | $3.72 | $3.84 | $3.84 | 3.2M | -0.52% |
| May 20, 2026 | $3.84 | $4.00 | $3.80 | $3.86 | $3.86 | 2.6M | +0.52% |
| May 19, 2026 | $3.91 | $4.09 | $3.80 | $3.89 | $3.89 | 2.0M | -0.51% |
| May 18, 2026 | $3.98 | $4.14 | $3.88 | $3.90 | $3.90 | 2.0M | -2.01% |
| May 15, 2026 | $4.07 | $4.23 | $3.84 | $3.96 | $3.96 | 2.8M | -2.70% |
| May 14, 2026 | $4.07 | $4.37 | $4.07 | $4.10 | $4.10 | 2.5M | +0.74% |
| May 13, 2026 | $4.16 | $4.26 | $4.07 | $4.13 | $4.13 | 2.3M | -0.72% |
| May 12, 2026 | $3.95 | $4.32 | $3.77 | $4.16 | $4.16 | 3.4M | +5.32% |
| May 11, 2026 | $4.18 | $4.36 | $3.75 | $3.96 | $3.96 | 4.7M | -5.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EVH
Jan 1 → Dec 31 · 6 years2026+15.8%$4.01 → $4.64
+15.8%
2025-65.4%$11.56 → $4.00
-65.4%
2024-65.6%$32.74 → $11.25
-65.6%
2023+16.7%$28.30 → $33.03
+16.7%
2022+0.7%$27.89 → $28.08
+0.7%
2021+46.2%$18.92 → $27.67
+46.2%
Best Year2021 · +46.2%
Worst Year2024 · -65.6%
Positive Years4 / 6
Avg Annual Return-8.6%
6Y Total Return-75.4%
6Y CAGR~-20.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in EVH?
If you invested $1,000 in EVH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$280
Total Return-72.0%
CAGR~-12.0% / yr
Profit$-720
Based on Jun 8, 2016 · $16.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Evolent Health, Inc.（EVH）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EVH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EVH 历史股价FMP 日线复权 OHLCV