Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
7.58
-0.08 (-1.04%)
Oct 30, 2025, 4:00 PM EDT - Market closed
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.60 | 7.72 | 7.55 | 7.58 | 7.58 | -1.04% | 1,685,315 |
| Oct 29, 2025 | 8.22 | 8.27 | 7.61 | 7.66 | 7.66 | -6.01% | 2,662,459 |
| Oct 28, 2025 | 8.07 | 8.30 | 8.06 | 8.15 | 8.15 | 0.99% | 2,385,710 |
| Oct 27, 2025 | 8.30 | 8.34 | 8.06 | 8.07 | 8.07 | -1.94% | 1,584,719 |
| Oct 24, 2025 | 8.09 | 8.40 | 8.03 | 8.23 | 8.23 | 3.52% | 2,759,226 |
| Oct 23, 2025 | 7.73 | 8.04 | 7.73 | 7.95 | 7.95 | 2.85% | 1,906,862 |
| Oct 22, 2025 | 7.93 | 8.03 | 7.61 | 7.73 | 7.73 | -3.37% | 1,907,964 |
| Oct 21, 2025 | 8.20 | 8.29 | 7.97 | 8.00 | 8.00 | -3.03% | 1,575,802 |
| Oct 20, 2025 | 8.22 | 8.31 | 8.01 | 8.25 | 8.25 | 2.10% | 1,555,906 |
| Oct 17, 2025 | 7.99 | 8.08 | 7.82 | 8.08 | 8.08 | - | 2,073,730 |
| Oct 16, 2025 | 8.69 | 8.81 | 8.06 | 8.08 | 8.08 | -2.18% | 2,908,016 |
| Oct 15, 2025 | 8.39 | 8.56 | 8.02 | 8.26 | 8.26 | -0.48% | 2,955,482 |
| Oct 14, 2025 | 7.98 | 8.46 | 7.76 | 8.30 | 8.30 | 2.60% | 2,156,559 |
| Oct 13, 2025 | 8.20 | 8.30 | 7.95 | 8.09 | 8.09 | -0.25% | 2,314,385 |
| Oct 10, 2025 | 7.90 | 8.20 | 7.75 | 8.11 | 8.11 | 2.53% | 3,221,706 |
| Oct 9, 2025 | 8.05 | 8.09 | 7.83 | 7.91 | 7.91 | -1.49% | 1,944,124 |
| Oct 8, 2025 | 7.48 | 8.05 | 7.41 | 8.03 | 8.03 | 8.22% | 2,946,768 |
| Oct 7, 2025 | 7.50 | 7.68 | 7.35 | 7.42 | 7.42 | -1.00% | 3,481,673 |
| Oct 6, 2025 | 7.55 | 7.62 | 7.35 | 7.50 | 7.50 | 0.47% | 2,097,836 |
| Oct 3, 2025 | 7.55 | 7.70 | 7.31 | 7.46 | 7.46 | -0.67% | 2,567,911 |
| Oct 2, 2025 | 7.45 | 7.66 | 7.41 | 7.51 | 7.51 | 1.21% | 2,313,228 |
| Oct 1, 2025 | 7.50 | 7.57 | 7.42 | 7.42 | 7.42 | -1.72% | 2,223,123 |
| Sep 30, 2025 | 7.92 | 8.02 | 7.43 | 7.55 | 7.55 | -4.43% | 4,274,640 |
| Sep 29, 2025 | 7.75 | 7.93 | 7.69 | 7.90 | 7.90 | 2.86% | 3,370,736 |
| Sep 26, 2025 | 8.04 | 8.07 | 7.63 | 7.68 | 7.68 | -3.64% | 4,087,950 |
| Sep 25, 2025 | 8.15 | 8.23 | 7.81 | 7.97 | 7.97 | -3.39% | 3,091,101 |
| Sep 24, 2025 | 8.60 | 8.64 | 8.18 | 8.25 | 8.25 | -4.07% | 2,958,329 |
| Sep 23, 2025 | 8.50 | 8.71 | 8.35 | 8.60 | 8.60 | 1.90% | 5,041,696 |
| Sep 22, 2025 | 8.00 | 8.45 | 7.83 | 8.44 | 8.44 | 5.11% | 6,089,981 |
| Sep 19, 2025 | 8.20 | 8.20 | 7.95 | 8.03 | 8.03 | -1.59% | 15,006,717 |
| 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 |