Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Evolent Health (EVH.US) Share Price

Price $3.83 on 21-05-2026 at 21:20:02
Change $-0.02 -0.52%
Buy $4.04
Sell $3.78
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 5.00 at $3.92
Day's Volume: 199,453
Last Close: $3.84
Open: $3.86
ISIN: US30050B1017
Day's Range $3.72 - $3.995
52wk Range: $2.10 - $12.06
Market Capitalisation: $438.68m
VWAP: $3.854151
Shares in Issue: 114.02m

Evolent Health (EVH.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5 $3.92 Automatic Execution
 15:53:51 - 21-May-26
Sell* 100 $3.92 Automatic Execution
 15:53:51 - 21-May-26
Unknown* 74 $3.925 Automatic Execution
 15:53:51 - 21-May-26
Sell* 33 $3.92 Automatic Execution
 15:53:51 - 21-May-26
Sell* 400 $3.92 Automatic Execution
 15:53:51 - 21-May-26
Sell* 45 $3.92 Automatic Execution
 15:53:51 - 21-May-26
Sell* 12 $3.92 Automatic Execution
 15:53:51 - 21-May-26
Sell* 100 $3.92 Automatic Execution
 15:53:51 - 21-May-26
Unknown* 63 $3.925 Automatic Execution
 15:53:49 - 21-May-26
Unknown* 63 $3.925 Automatic Execution
 15:53:49 - 21-May-26
See more Evolent Health trades

Evolent Health (EVH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.87 3.99 3.80 3.86 286,019
19th May 2026 (Tue) 3.87 4.08 3.81 3.89 137,100
18th May 2026 (Mon) 3.975 4.135 3.885 3.90 133,555
15th May 2026 (Fri) 4.10 4.225 3.84 3.96 252,848
14th May 2026 (Thu) 4.16 4.36 4.07 4.10 145,317
13th May 2026 (Wed) 4.09 4.25 4.07 4.13 179,659
12th May 2026 (Tue) 3.86 4.315 3.77 4.16 322,112
11th May 2026 (Mon) 4.19 4.32 3.75 3.96 422,340
8th May 2026 (Fri) 4.19 4.44 4.09 4.18 298,606
7th May 2026 (Thu) 3.63 4.53 3.59 4.27 467,837
6th May 2026 (Wed) 3.89 3.91 3.795 3.83 125,490
5th May 2026 (Tue) 3.97 4.03 3.79 3.91 145,811
4th May 2026 (Mon) 3.72 4.015 3.72 3.99 191,490
1st May 2026 (Fri) 3.83 3.83 3.64 3.75 73,210
30th Apr 2026 (Thu) 3.73 3.78 3.585 3.75 256,439
29th Apr 2026 (Wed) 3.56 3.79 3.50 3.79 293,189
28th Apr 2026 (Tue) 3.46 3.655 3.46 3.62 172,084
27th Apr 2026 (Mon) 3.12 3.60 3.12 3.47 188,462
24th Apr 2026 (Fri) 2.98 3.12 2.88 3.13 57,964
23rd Apr 2026 (Thu) 3.03 3.075 2.89 2.95 159,202
22nd Apr 2026 (Wed) 3.15 3.27 3.04 3.10 90,869
21st Apr 2026 (Tue) 3.00 3.67 3.00 3.15 353,557
See more Evolent Health price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered