Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
6.66
+0.08 (1.14%)
Jul 24, 2025, 11:24 AM - Market open

EVLV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 22, 2020Jul 23, 2025Max ▾Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '2502.0004.0006.008.0010.006.58

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20256.606.716.526.69-1.60%415,427
Jul 23, 20256.436.606.156.586.582.33%3,184,183
Jul 22, 20256.156.666.136.436.436.11%5,229,938
Jul 21, 20255.906.095.826.066.063.95%2,888,381
Jul 18, 20255.605.905.555.835.835.23%2,189,385
Jul 17, 20255.615.705.505.545.54-1.42%1,548,803
Jul 16, 20255.715.835.585.625.62-1.40%2,285,961
Jul 15, 20255.705.775.565.705.701.06%1,645,943
Jul 14, 20255.605.805.555.645.640.36%1,382,371
Jul 11, 20255.805.805.575.625.62-3.93%1,378,671
Jul 10, 20255.985.995.805.855.85-1.85%2,736,631
Jul 9, 20255.986.065.895.965.960.85%1,463,357
Jul 8, 20255.805.925.755.915.912.25%1,307,980
Jul 7, 20256.006.005.715.785.78-3.99%1,575,422
Jul 3, 20255.876.075.876.026.023.97%1,611,245
Jul 2, 20256.006.035.755.795.79-4.61%2,767,210
Jul 1, 20256.236.245.976.076.07-2.72%2,214,798
Jun 30, 20256.276.456.186.246.240.16%4,010,617
Jun 27, 20256.176.306.016.236.230.97%6,666,157
Jun 26, 20256.146.246.066.176.171.31%2,092,144
Jun 25, 20256.266.386.096.096.09-1.93%2,469,861
Jun 24, 20256.186.255.906.216.212.48%4,846,922
Jun 23, 20255.706.095.546.066.065.76%5,623,355
Jun 20, 20255.565.755.465.735.733.62%3,231,399
Jun 18, 20255.245.565.185.535.535.74%2,716,446
Jun 17, 20255.115.264.995.235.231.16%2,004,714
Jun 16, 20255.145.275.125.175.172.38%1,649,920
Jun 13, 20255.065.174.955.055.05-2.51%1,985,454
Jun 12, 20255.465.465.175.185.18-6.16%2,338,601
Jun 11, 20255.485.655.415.525.521.10%3,767,828
Jun 10, 20255.445.525.325.465.460.55%1,954,640
Jun 9, 20255.645.725.305.435.43-1.63%2,444,077
Jun 6, 20255.385.565.365.525.524.15%2,204,073
Jun 5, 20255.335.405.285.305.30-0.56%1,966,798
Jun 4, 20255.495.505.235.335.33-2.91%2,296,087
Jun 3, 20255.415.585.345.495.491.86%2,381,464
Jun 2, 20255.425.455.265.395.39-1.28%2,693,737
May 30, 20255.415.495.315.465.46-2,935,788
May 29, 20255.615.665.395.465.46-1.97%4,724,964
May 28, 20255.855.885.505.575.57-4.79%3,739,727
May 27, 20255.895.895.535.855.852.45%4,783,849
May 23, 20255.835.965.605.715.71-4.99%6,504,356
May 22, 20255.886.165.846.016.011.01%5,142,213
May 21, 20256.006.155.595.955.957.40%9,076,872
May 20, 20255.795.805.415.545.54-3.48%4,713,759
May 19, 20255.335.895.325.745.745.13%6,615,782
May 16, 20254.755.514.695.465.4630.00%19,879,450
May 15, 20254.404.474.164.204.20-4.98%3,126,017
May 14, 20254.414.504.324.424.42-0.23%3,475,082
May 13, 20254.434.564.384.434.430.68%2,760,886