EVH Stock Prices

Data as of Oct 28, 2026

Last

4.33

Change

-0.09

Open

4.28

Previous

4.42

High

4.48

Low

4.27

Bid

-

Ask

-

Volume

2,145,488

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.792

Opt Volume

0

Open Int

21,346

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.28	4.48	4.27	4.33	-0.09	2,145,488	0	0.000	0.792
Oct 27, 2026	4.60	4.60	4.37	4.42	-0.11	1,481,612	7	0.862	0.793
Oct 26, 2026	4.79	4.85	4.36	4.53	-0.27	1,730,491	12	0.809	0.793
Oct 23, 2026	4.86	4.95	4.76	4.80	-0.09	1,229,185	5	0.817	0.792
Oct 22, 2026	4.84	4.94	4.79	4.89	+0.06	1,262,835	9	0.817	0.795
Oct 21, 2026	4.90	4.94	4.77	4.83	-0.04	1,467,731	262	0.769	0.795
Oct 20, 2026	4.52	4.90	4.51	4.87	+0.39	1,176,170	339	0.893	0.797
Oct 19, 2026	4.52	4.63	4.39	4.48	-0.09	1,635,047	17	0.713	0.793
Oct 16, 2026	4.89	4.95	4.55	4.57	-0.30	2,077,920	1,707	0.805	0.793
Oct 15, 2026	4.75	5.12	4.75	4.87	+0.14	3,834,569	222	0.911	0.791
Oct 14, 2026	4.52	4.76	4.49	4.73	+0.13	2,266,467	599	0.765	0.792
Oct 13, 2026	4.30	4.71	4.17	4.60	+0.35	2,555,337	764	0.865	0.791
Oct 12, 2026	4.04	4.25	4.04	4.25	+0.21	1,180,967	103	1.340	0.787
Oct 9, 2026	4.00	4.18	3.98	4.04	+0.08	1,067,804	4	0.000	0.786
Oct 8, 2026	4.10	4.13	3.84	3.96	-0.18	2,881,713	246	1.136	0.786
Oct 7, 2026	3.79	4.18	3.78	4.14	+0.30	2,799,065	71	0.986	0.785
Oct 6, 2026	3.66	3.87	3.63	3.84	+0.23	1,584,505	46	0.861	0.781
Oct 5, 2026	3.45	3.65	3.44	3.61	+0.15	1,340,253	12	0.000	0.778
Oct 2, 2026	3.42	3.58	3.32	3.46	+0.00	1,772,303	43	1.098	0.778
Oct 1, 2026	3.48	3.51	3.34	3.39	-0.10	1,973,968	102	0.857	0.777
Sep 30, 2026	3.53	3.58	3.41	3.49	-0.03	1,695,827	1	0.000	0.778
Sep 29, 2026	3.68	3.68	3.45	3.52	-0.13	1,723,867	320	1.689	0.779
Sep 28, 2026	3.57	3.72	3.49	3.65	+0.04	2,143,822	22	0.704	0.778
Sep 25, 2026	3.52	3.66	3.44	3.61	+0.09	1,777,818	0	0.000	0.778
Sep 24, 2026	3.62	3.66	3.51	3.52	-0.10	1,562,736	4	0.000	0.781
Sep 23, 2026	3.73	3.78	3.60	3.62	-0.18	1,013,528	58	0.949	0.793
Sep 22, 2026	3.72	3.81	3.65	3.80	+0.11	1,533,785	431	1.122	0.792
Sep 21, 2026	3.70	3.75	3.58	3.69	+0.00	2,002,889	149	0.761	0.792
Sep 18, 2026	3.65	3.73	3.63	3.69	+0.02	2,553,714	1,478	0.700	0.793
Sep 17, 2026	3.74	3.79	3.64	3.67	-0.07	1,857,809	11	0.000	0.793
Sep 16, 2026	3.84	3.84	3.72	3.74	+0.00	1,404,532	10	0.000	0.793
Sep 15, 2026	4.12	4.13	3.71	3.74	-0.36	2,685,559	19	0.000	0.793
Sep 14, 2026	4.18	4.24	4.05	4.10	-0.07	2,120,767	100	1.478	0.789
Sep 11, 2026	4.19	4.23	4.10	4.17	+0.00	1,121,708	36	0.000	0.790
Sep 10, 2026	4.12	4.25	4.06	4.17	+0.02	1,373,019	43	0.636	0.790
Sep 9, 2026	4.24	4.32	4.06	4.15	-0.07	1,863,994	29	2.165	0.794
Sep 8, 2026	4.26	4.35	4.06	4.22	+0.00	2,259,582	1,568	1.475	0.795
Sep 4, 2026	4.23	4.35	4.15	4.32	+0.06	1,477,056	25	0.551	0.793
Sep 3, 2026	4.21	4.28	4.07	4.26	+0.03	1,784,190	250	0.000	0.793
Sep 2, 2026	4.28	4.41	4.21	4.23	-0.05	1,375,120	12	0.637	0.793
Sep 1, 2026	4.45	4.51	4.22	4.28	-0.22	2,647,226	107	0.873	0.793
Aug 31, 2026	4.51	4.54	4.31	4.50	-0.10	2,215,007	27	0.923	0.793
Aug 28, 2026	4.54	4.74	4.43	4.60	+0.01	2,209,971	539	0.791	0.793
Aug 27, 2026	4.93	4.93	4.56	4.59	-0.33	2,397,954	55	0.517	0.793
Aug 26, 2026	4.80	5.03	4.74	4.92	+0.03	2,231,481	664	0.680	0.791
Aug 25, 2026	4.72	4.96	4.60	4.89	+0.17	2,246,287	61	0.697	0.792
Aug 24, 2026	4.67	4.79	4.55	4.72	-0.02	1,735,940	99	0.634	0.791
Aug 21, 2026	4.65	4.75	4.56	4.74	+0.04	1,941,759	250	0.791	0.797
Aug 20, 2026	4.52	4.76	4.50	4.70	+0.12	2,304,531	183	0.700	0.797
Aug 19, 2026	4.63	4.65	4.47	4.58	+0.00	2,557,734	384	0.722	0.797
Aug 18, 2026	4.41	4.70	4.34	4.58	+0.17	3,476,579	480	0.769	0.797
Aug 17, 2026	4.63	4.63	4.40	4.41	-0.27	3,589,024	155	0.663	0.796
Aug 14, 2026	4.67	4.74	4.52	4.68	+0.02	2,290,646	171	0.710	0.796
Aug 13, 2026	4.22	4.67	4.20	4.66	+0.49	3,717,019	1,732	0.645	0.796
Aug 12, 2026	4.10	4.40	4.02	4.17	+0.07	3,616,818	319	1.027	0.788
Aug 11, 2026	4.13	4.41	3.94	4.10	+0.17	4,804,522	483	1.458	0.789
Aug 10, 2026	3.89	4.21	3.86	3.93	-0.02	3,503,929	203	1.657	0.788
Aug 7, 2026	3.70	4.13	3.61	3.95	+0.36	5,080,014	5,294	0.645	0.791
Aug 6, 2026	4.08	4.15	3.54	3.59	+0.51	7,064,944	755	1.154	0.786
Aug 5, 2026	3.15	3.17	3.00	3.08	-0.03	3,047,948	3,468	1.106	0.769
Aug 4, 2026	3.14	3.18	3.01	3.11	-0.03	2,863,357	1,592	0.942	0.770
Aug 3, 2026	3.12	3.30	3.08	3.14	+0.05	3,236,814	245	0.985	0.770
Jul 31, 2026	3.15	3.25	2.95	3.09	-0.09	4,520,496	1,857	0.801	0.769
Jul 30, 2026	3.31	3.31	3.08	3.18	-0.12	4,140,322	320	1.287	0.769
Jul 29, 2026	3.61	3.74	3.28	3.30	-0.44	3,676,662	310	1.179	0.771
Jul 28, 2026	3.76	3.80	3.28	3.74	-0.07	5,986,232	212	1.031	0.761

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.