Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
8.16
0.00 (0.00%)
At close: Sep 18, 2025, 4:00 PM EDT
8.18
+0.02 (0.25%)
Pre-market: Sep 19, 2025, 9:27 AM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.09 | 8.46 | 7.98 | 8.16 | 8.16 | 0.06% | 8,881,255 |
| Sep 17, 2025 | 8.41 | 8.50 | 8.04 | 8.16 | 8.16 | -2.57% | 4,818,301 |
| Sep 16, 2025 | 8.41 | 8.53 | 8.08 | 8.37 | 8.37 | -0.71% | 2,357,547 |
| Sep 15, 2025 | 8.77 | 8.81 | 8.33 | 8.43 | 8.43 | -3.77% | 2,170,099 |
| Sep 12, 2025 | 7.92 | 8.80 | 7.76 | 8.76 | 8.76 | 9.77% | 3,921,124 |
| Sep 11, 2025 | 8.20 | 8.36 | 7.88 | 7.98 | 7.98 | 0.19% | 6,039,803 |
| Sep 10, 2025 | 8.37 | 8.39 | 7.93 | 7.97 | 7.97 | -4.61% | 3,576,184 |
| Sep 9, 2025 | 8.31 | 8.60 | 8.22 | 8.35 | 8.35 | 0.97% | 2,348,774 |
| Sep 8, 2025 | 8.11 | 8.36 | 8.09 | 8.27 | 8.27 | 2.61% | 1,998,485 |
| Sep 5, 2025 | 7.96 | 8.07 | 7.73 | 8.06 | 8.06 | 2.15% | 1,627,175 |
| Sep 4, 2025 | 7.97 | 8.03 | 7.80 | 7.89 | 7.89 | -1.00% | 3,911,848 |
| Sep 3, 2025 | 8.19 | 8.19 | 7.84 | 7.97 | 7.97 | -2.09% | 2,057,722 |
| Sep 2, 2025 | 8.06 | 8.25 | 7.83 | 8.14 | 8.14 | -1.21% | 1,974,938 |
| Aug 29, 2025 | 8.39 | 8.40 | 8.02 | 8.24 | 8.24 | -1.44% | 2,871,536 |
| Aug 28, 2025 | 8.36 | 8.51 | 8.27 | 8.36 | 8.36 | -0.24% | 2,511,258 |
| Aug 27, 2025 | 8.30 | 8.44 | 8.27 | 8.38 | 8.38 | 0.96% | 4,231,878 |
| Aug 26, 2025 | 8.50 | 8.55 | 8.26 | 8.30 | 8.30 | -1.83% | 3,775,442 |
| Aug 25, 2025 | 8.43 | 8.71 | 8.08 | 8.46 | 8.46 | 1.02% | 3,044,514 |
| Aug 22, 2025 | 7.85 | 8.42 | 7.79 | 8.37 | 8.37 | 6.90% | 4,846,620 |
| Aug 21, 2025 | 7.94 | 8.02 | 7.74 | 7.83 | 7.83 | -1.88% | 1,958,238 |
| Aug 20, 2025 | 7.88 | 8.02 | 7.51 | 7.98 | 7.98 | 1.33% | 3,589,107 |
| Aug 19, 2025 | 7.99 | 8.17 | 7.77 | 7.88 | 7.88 | -1.44% | 3,713,012 |
| Aug 18, 2025 | 7.76 | 8.26 | 7.76 | 7.99 | 7.99 | 3.10% | 5,659,922 |
| Aug 15, 2025 | 8.06 | 8.91 | 7.65 | 7.75 | 7.75 | 5.16% | 12,509,283 |
| Aug 14, 2025 | 7.36 | 7.45 | 7.10 | 7.37 | 7.37 | -1.60% | 3,702,537 |
| Aug 13, 2025 | 7.57 | 7.57 | 7.27 | 7.49 | 7.49 | -0.13% | 4,182,816 |
| Aug 12, 2025 | 7.24 | 7.52 | 7.18 | 7.50 | 7.50 | 3.59% | 2,003,570 |
| Aug 11, 2025 | 7.30 | 7.45 | 7.21 | 7.24 | 7.24 | -0.69% | 2,404,116 |
| Aug 8, 2025 | 7.05 | 7.32 | 7.01 | 7.29 | 7.29 | 4.44% | 3,739,980 |
| Aug 7, 2025 | 7.13 | 7.15 | 6.84 | 6.98 | 6.98 | -1.97% | 1,600,114 |
| Aug 6, 2025 | 7.14 | 7.22 | 6.96 | 7.12 | 7.12 | -0.42% | 2,077,304 |
| Aug 5, 2025 | 7.10 | 7.17 | 6.85 | 7.15 | 7.15 | 1.42% | 3,053,227 |
| Aug 4, 2025 | 6.80 | 7.05 | 6.74 | 7.05 | 7.05 | 4.44% | 2,346,089 |
| Aug 1, 2025 | 6.50 | 6.77 | 6.32 | 6.75 | 6.75 | 2.97% | 2,647,796 |
| Jul 31, 2025 | 6.68 | 6.98 | 6.53 | 6.56 | 6.56 | -1.28% | 2,649,024 |
| Jul 30, 2025 | 6.79 | 6.90 | 6.61 | 6.64 | 6.64 | -1.78% | 2,365,077 |
| Jul 29, 2025 | 7.08 | 7.09 | 6.69 | 6.76 | 6.76 | -1.46% | 3,609,142 |
| Jul 28, 2025 | 6.87 | 6.88 | 6.67 | 6.86 | 6.86 | 0.59% | 1,973,948 |
| Jul 25, 2025 | 6.77 | 6.83 | 6.41 | 6.82 | 6.82 | 1.34% | 3,856,196 |
| Jul 24, 2025 | 6.60 | 6.82 | 6.52 | 6.73 | 6.73 | 2.28% | 2,920,686 |
| Jul 23, 2025 | 6.43 | 6.60 | 6.15 | 6.58 | 6.58 | 2.33% | 3,184,183 |
| Jul 22, 2025 | 6.15 | 6.66 | 6.13 | 6.43 | 6.43 | 6.11% | 5,229,938 |
| Jul 21, 2025 | 5.90 | 6.09 | 5.82 | 6.06 | 6.06 | 3.95% | 2,888,381 |
| Jul 18, 2025 | 5.60 | 5.90 | 5.55 | 5.83 | 5.83 | 5.23% | 2,189,385 |
| Jul 17, 2025 | 5.61 | 5.70 | 5.50 | 5.54 | 5.54 | -1.42% | 1,548,803 |
| Jul 16, 2025 | 5.71 | 5.83 | 5.58 | 5.62 | 5.62 | -1.40% | 2,285,961 |
| Jul 15, 2025 | 5.70 | 5.77 | 5.56 | 5.70 | 5.70 | 1.06% | 1,645,943 |
| Jul 14, 2025 | 5.60 | 5.80 | 5.55 | 5.64 | 5.64 | 0.36% | 1,382,371 |
| Jul 11, 2025 | 5.80 | 5.80 | 5.57 | 5.62 | 5.62 | -3.93% | 1,378,671 |
| Jul 10, 2025 | 5.98 | 5.99 | 5.80 | 5.85 | 5.85 | -1.85% | 2,736,631 |