Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
6.06
+0.23 (3.95%)
At close: Jul 21, 2025, 4:00 PM
6.03
-0.03 (-0.49%)
After-hours: Jul 21, 2025, 7:58 PM EDT

EVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20254.504.524.224.404.40-0.90%2,837,965
May 9, 20254.074.474.074.444.448.56%4,115,300
May 8, 20254.124.224.034.094.090.99%2,347,088