Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
5.92
-0.01 (-0.25%)
Mar 26, 2026, 3:33 PM EDT - Market open
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.89 | 6.20 | 5.85 | 5.97 | - | 0.67% | 2,020,671 |
| Mar 25, 2026 | 5.72 | 5.96 | 5.70 | 5.93 | 5.93 | 4.04% | 3,879,779 |
| Mar 24, 2026 | 5.80 | 5.85 | 5.60 | 5.70 | 5.70 | -2.73% | 3,349,936 |
| Mar 23, 2026 | 5.69 | 5.88 | 5.57 | 5.86 | 5.86 | 4.83% | 3,229,876 |
| Mar 20, 2026 | 5.46 | 5.61 | 5.41 | 5.59 | 5.59 | 1.73% | 3,923,857 |
| Mar 19, 2026 | 5.25 | 5.50 | 5.10 | 5.50 | 5.50 | 3.10% | 2,469,193 |
| Mar 18, 2026 | 5.27 | 5.41 | 5.11 | 5.33 | 5.33 | 0.38% | 3,756,702 |
| Mar 17, 2026 | 5.15 | 5.33 | 5.08 | 5.31 | 5.31 | 2.31% | 4,380,955 |
| Mar 16, 2026 | 5.11 | 5.40 | 5.11 | 5.19 | 5.19 | 1.57% | 2,783,872 |
| Mar 13, 2026 | 5.11 | 5.26 | 5.00 | 5.11 | 5.11 | 0.79% | 4,027,406 |
| Mar 12, 2026 | 5.69 | 5.84 | 5.06 | 5.07 | 5.07 | -11.83% | 6,347,581 |
| Mar 11, 2026 | 5.49 | 5.77 | 4.96 | 5.75 | 5.75 | 9.52% | 10,058,148 |
| Mar 10, 2026 | 5.25 | 5.47 | 5.10 | 5.25 | 5.25 | 0.96% | 7,479,066 |
| Mar 9, 2026 | 5.05 | 5.21 | 4.88 | 5.20 | 5.20 | 2.36% | 3,426,877 |
| Mar 6, 2026 | 5.11 | 5.18 | 5.03 | 5.08 | 5.08 | -2.12% | 2,564,619 |
| Mar 5, 2026 | 5.25 | 5.43 | 5.10 | 5.19 | 5.19 | -1.70% | 2,622,762 |
| Mar 4, 2026 | 5.35 | 5.44 | 5.26 | 5.28 | 5.28 | -0.19% | 1,882,628 |
| Mar 3, 2026 | 5.25 | 5.42 | 5.09 | 5.29 | 5.29 | -1.12% | 2,447,438 |
| Mar 2, 2026 | 5.18 | 5.37 | 5.09 | 5.35 | 5.35 | 0.94% | 4,941,448 |
| Feb 27, 2026 | 5.30 | 5.36 | 5.19 | 5.30 | 5.30 | -1.12% | 2,063,489 |
| Feb 26, 2026 | 5.39 | 5.46 | 5.26 | 5.36 | 5.36 | 0.94% | 1,843,975 |
| Feb 25, 2026 | 5.11 | 5.36 | 5.03 | 5.31 | 5.31 | 5.15% | 2,106,816 |
| Feb 24, 2026 | 4.95 | 5.14 | 4.91 | 5.05 | 5.05 | 3.06% | 2,701,985 |
| Feb 23, 2026 | 5.06 | 5.10 | 4.87 | 4.90 | 4.90 | -2.58% | 3,397,065 |
| Feb 20, 2026 | 5.42 | 5.46 | 5.03 | 5.03 | 5.03 | -7.37% | 6,416,968 |
| Feb 19, 2026 | 5.44 | 5.58 | 5.20 | 5.43 | 5.43 | -0.55% | 4,240,498 |
| Feb 18, 2026 | 5.61 | 5.66 | 5.38 | 5.46 | 5.46 | -2.85% | 1,799,578 |
| Feb 17, 2026 | 5.65 | 5.72 | 5.39 | 5.62 | 5.62 | -1.06% | 2,384,915 |
| Feb 13, 2026 | 5.85 | 5.88 | 5.65 | 5.68 | 5.68 | -2.91% | 3,242,147 |
| Feb 12, 2026 | 5.80 | 5.87 | 5.51 | 5.85 | 5.85 | 2.09% | 3,724,712 |
| Feb 11, 2026 | 5.58 | 5.79 | 5.45 | 5.73 | 5.73 | 2.87% | 2,767,432 |
| Feb 10, 2026 | 5.47 | 5.67 | 5.44 | 5.57 | 5.57 | 2.39% | 2,401,875 |
| Feb 9, 2026 | 5.54 | 5.60 | 5.43 | 5.44 | 5.44 | -0.91% | 1,815,219 |
| Feb 6, 2026 | 5.40 | 5.63 | 5.39 | 5.49 | 5.49 | 3.98% | 2,164,812 |
| Feb 5, 2026 | 5.45 | 5.50 | 5.22 | 5.28 | 5.28 | -2.94% | 3,690,679 |
| Feb 4, 2026 | 5.74 | 5.74 | 5.33 | 5.44 | 5.44 | -5.23% | 3,857,474 |
| Feb 3, 2026 | 6.06 | 6.10 | 5.60 | 5.74 | 5.74 | -4.65% | 4,635,915 |
| Feb 2, 2026 | 6.15 | 6.22 | 5.95 | 6.02 | 6.02 | -2.75% | 2,582,891 |
| Jan 30, 2026 | 6.34 | 6.38 | 5.93 | 6.19 | 6.19 | -2.67% | 2,947,875 |
| Jan 29, 2026 | 6.48 | 6.55 | 6.30 | 6.36 | 6.36 | -1.85% | 1,262,722 |
| Jan 28, 2026 | 6.55 | 6.65 | 6.44 | 6.48 | 6.48 | -0.61% | 1,293,609 |
| Jan 27, 2026 | 6.50 | 6.55 | 6.35 | 6.52 | 6.52 | 1.40% | 1,234,581 |
| Jan 26, 2026 | 6.52 | 6.59 | 6.32 | 6.43 | 6.43 | -1.23% | 2,111,828 |
| Jan 23, 2026 | 6.46 | 6.77 | 6.46 | 6.51 | 6.51 | 1.09% | 2,061,810 |
| Jan 22, 2026 | 6.20 | 6.46 | 6.17 | 6.44 | 6.44 | 4.55% | 1,770,758 |
| Jan 21, 2026 | 6.06 | 6.19 | 6.00 | 6.16 | 6.16 | 1.32% | 2,516,404 |
| Jan 20, 2026 | 6.01 | 6.20 | 6.00 | 6.08 | 6.08 | -2.56% | 2,370,252 |
| Jan 16, 2026 | 6.37 | 6.37 | 6.13 | 6.24 | 6.24 | -2.19% | 2,497,654 |
| Jan 15, 2026 | 6.59 | 6.61 | 6.36 | 6.38 | 6.38 | -3.04% | 2,253,592 |
| Jan 14, 2026 | 6.65 | 6.74 | 6.46 | 6.58 | 6.58 | -1.35% | 2,761,882 |