Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
3.060
-0.040 (-1.29%)
Mar 27, 2025, 9:31 AM EDT - Market open
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.07 | 3.12 | 3.01 | 3.10 | 3.10 | 0.32% | 685,975 |
| Mar 25, 2025 | 3.15 | 3.18 | 2.99 | 3.09 | 3.09 | -1.90% | 693,145 |
| Mar 24, 2025 | 3.12 | 3.18 | 3.06 | 3.15 | 3.15 | 2.61% | 1,060,826 |
| Mar 21, 2025 | 3.03 | 3.09 | 3.00 | 3.07 | 3.07 | -1.29% | 860,494 |
| Mar 20, 2025 | 3.04 | 3.18 | 3.04 | 3.11 | 3.11 | 0.65% | 465,643 |
| Mar 19, 2025 | 3.01 | 3.14 | 3.00 | 3.09 | 3.09 | 3.00% | 613,613 |
| Mar 18, 2025 | 3.14 | 3.15 | 2.99 | 3.00 | 3.00 | -5.66% | 1,011,088 |
| Mar 17, 2025 | 3.11 | 3.23 | 3.11 | 3.18 | 3.18 | 0.63% | 587,910 |
| Mar 14, 2025 | 3.10 | 3.16 | 3.04 | 3.16 | 3.16 | 4.98% | 768,972 |
| Mar 13, 2025 | 3.16 | 3.20 | 3.00 | 3.01 | 3.01 | -4.75% | 736,523 |
| Mar 12, 2025 | 3.10 | 3.21 | 3.06 | 3.16 | 3.16 | 3.95% | 848,736 |
| Mar 11, 2025 | 3.04 | 3.10 | 2.95 | 3.04 | 3.04 | 1.00% | 1,448,233 |
| Mar 10, 2025 | 3.07 | 3.14 | 2.92 | 3.01 | 3.01 | -5.05% | 1,414,543 |
| Mar 7, 2025 | 3.24 | 3.25 | 3.05 | 3.17 | 3.17 | -2.76% | 1,329,733 |
| Mar 6, 2025 | 3.30 | 3.37 | 3.19 | 3.26 | 3.26 | -2.98% | 1,272,979 |
| Mar 5, 2025 | 3.30 | 3.38 | 3.26 | 3.36 | 3.36 | 1.36% | 816,260 |
| Mar 4, 2025 | 3.25 | 3.40 | 3.20 | 3.32 | 3.32 | 0.45% | 1,942,815 |
| Mar 3, 2025 | 3.46 | 3.54 | 3.12 | 3.30 | 3.30 | -6.78% | 3,510,299 |
| Feb 28, 2025 | 3.38 | 3.56 | 3.35 | 3.54 | 3.54 | 3.81% | 914,654 |
| Feb 27, 2025 | 3.51 | 3.60 | 3.40 | 3.41 | 3.41 | -2.01% | 820,285 |
| Feb 26, 2025 | 3.45 | 3.57 | 3.45 | 3.48 | 3.48 | 0.58% | 648,524 |
| Feb 25, 2025 | 3.53 | 3.60 | 3.38 | 3.46 | 3.46 | -1.70% | 1,253,431 |
| Feb 24, 2025 | 3.60 | 3.62 | 3.38 | 3.52 | 3.52 | -1.95% | 1,179,689 |
| Feb 21, 2025 | 3.93 | 3.93 | 3.58 | 3.59 | 3.59 | -6.27% | 1,033,808 |
| Feb 20, 2025 | 3.88 | 3.94 | 3.79 | 3.83 | 3.83 | -2.30% | 698,177 |
| Feb 19, 2025 | 3.98 | 4.03 | 3.89 | 3.92 | 3.92 | -1.51% | 762,115 |
| Feb 18, 2025 | 4.01 | 4.15 | 3.90 | 3.98 | 3.98 | -1.00% | 1,399,463 |
| Feb 14, 2025 | 4.12 | 4.20 | 3.94 | 4.02 | 4.02 | - | 1,101,125 |
| Feb 13, 2025 | 3.95 | 4.04 | 3.88 | 4.02 | 4.02 | 2.55% | 963,098 |
| Feb 12, 2025 | 3.85 | 3.95 | 3.80 | 3.92 | 3.92 | - | 713,697 |
| Feb 11, 2025 | 3.94 | 4.03 | 3.82 | 3.92 | 3.92 | -1.75% | 669,593 |
| Feb 10, 2025 | 4.05 | 4.10 | 3.91 | 3.99 | 3.99 | -1.24% | 1,106,452 |
| Feb 7, 2025 | 4.17 | 4.23 | 3.97 | 4.04 | 4.04 | -2.88% | 851,284 |
| Feb 6, 2025 | 4.25 | 4.27 | 4.10 | 4.16 | 4.16 | -1.89% | 691,329 |
| Feb 5, 2025 | 4.25 | 4.28 | 4.14 | 4.24 | 4.24 | 0.24% | 810,738 |
| Feb 4, 2025 | 4.00 | 4.29 | 3.97 | 4.23 | 4.23 | 6.55% | 1,262,036 |
| Feb 3, 2025 | 3.87 | 4.00 | 3.75 | 3.97 | 3.97 | -1.00% | 1,819,225 |
| Jan 31, 2025 | 4.02 | 4.23 | 3.96 | 4.01 | 4.01 | 0.25% | 2,029,279 |
| Jan 30, 2025 | 3.95 | 4.07 | 3.89 | 4.00 | 4.00 | 2.83% | 1,127,956 |
| Jan 29, 2025 | 3.97 | 4.00 | 3.78 | 3.89 | 3.89 | -1.77% | 1,193,165 |
| Jan 28, 2025 | 3.99 | 4.10 | 3.86 | 3.96 | 3.96 | -1.25% | 1,222,646 |
| Jan 27, 2025 | 4.08 | 4.26 | 3.92 | 4.01 | 4.01 | -3.61% | 2,266,426 |
| Jan 24, 2025 | 4.00 | 4.30 | 3.91 | 4.16 | 4.16 | 5.32% | 3,227,945 |
| Jan 23, 2025 | 3.78 | 3.97 | 3.58 | 3.95 | 3.95 | 22.67% | 5,968,869 |
| Jan 22, 2025 | 3.24 | 3.32 | 3.20 | 3.22 | 3.22 | -0.92% | 886,102 |
| Jan 21, 2025 | 3.26 | 3.33 | 3.21 | 3.25 | 3.25 | 1.88% | 948,848 |
| Jan 17, 2025 | 3.13 | 3.21 | 3.08 | 3.19 | 3.19 | 3.91% | 1,424,153 |
| Jan 16, 2025 | 3.12 | 3.18 | 3.07 | 3.07 | 3.07 | -1.29% | 1,023,952 |
| Jan 15, 2025 | 3.25 | 3.35 | 3.09 | 3.11 | 3.11 | -0.96% | 1,058,470 |
| Jan 14, 2025 | 3.12 | 3.24 | 3.12 | 3.14 | 3.14 | 1.62% | 1,391,092 |