Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
5.51
+0.03 (0.55%)
Jul 31, 2026, 11:35 AM EDT - Market open
EVLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.43 | 5.57 | 5.43 | 5.55 | - | 1.28% | 340,620 |
| Jul 30, 2026 | 5.52 | 5.60 | 5.40 | 5.48 | 5.48 | -1.26% | 1,319,696 |
| Jul 29, 2026 | 5.54 | 5.74 | 5.46 | 5.55 | 5.55 | -0.89% | 3,419,564 |
| Jul 28, 2026 | 5.44 | 5.70 | 5.30 | 5.60 | 5.60 | 2.75% | 2,768,579 |
| Jul 27, 2026 | 5.29 | 5.50 | 5.23 | 5.45 | 5.45 | 4.01% | 2,242,254 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.18 | 5.24 | 5.24 | -0.57% | 1,489,530 |
| Jul 23, 2026 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | -1.68% | 1,720,950 |
| Jul 22, 2026 | 5.58 | 5.62 | 5.31 | 5.36 | 5.36 | -4.80% | 1,520,331 |
| Jul 21, 2026 | 5.57 | 5.64 | 5.52 | 5.63 | 5.63 | 0.72% | 1,184,796 |
| Jul 20, 2026 | 5.66 | 5.70 | 5.47 | 5.59 | 5.59 | -1.24% | 1,959,721 |
| Jul 17, 2026 | 5.70 | 5.76 | 5.60 | 5.66 | 5.66 | -2.08% | 1,476,850 |
| Jul 16, 2026 | 5.85 | 5.92 | 5.78 | 5.78 | 5.78 | -1.70% | 1,345,556 |
| Jul 15, 2026 | 6.05 | 6.13 | 5.82 | 5.88 | 5.88 | -2.16% | 1,814,925 |
| Jul 14, 2026 | 5.96 | 6.04 | 5.92 | 6.01 | 6.01 | 0.50% | 1,292,858 |
| Jul 13, 2026 | 5.88 | 6.09 | 5.86 | 5.98 | 5.98 | 1.01% | 1,326,082 |
| Jul 10, 2026 | 6.05 | 6.05 | 5.86 | 5.92 | 5.92 | -1.82% | 1,225,144 |
| Jul 9, 2026 | 6.03 | 6.09 | 5.94 | 6.03 | 6.03 | -0.33% | 1,415,655 |
| Jul 8, 2026 | 6.05 | 6.13 | 5.92 | 6.05 | 6.05 | -1.47% | 1,864,219 |
| Jul 7, 2026 | 6.36 | 6.37 | 6.07 | 6.14 | 6.14 | -3.76% | 1,888,377 |
| Jul 6, 2026 | 6.20 | 6.56 | 6.19 | 6.38 | 6.38 | 2.24% | 2,740,663 |
| Jul 2, 2026 | 6.35 | 6.45 | 6.20 | 6.24 | 6.24 | -2.04% | 2,489,345 |
| Jul 1, 2026 | 5.89 | 6.67 | 5.82 | 6.37 | 6.37 | 9.83% | 4,648,402 |
| Jun 30, 2026 | 5.54 | 5.87 | 5.53 | 5.80 | 5.80 | 3.39% | 2,145,853 |
| Jun 29, 2026 | 5.51 | 5.70 | 5.45 | 5.61 | 5.61 | 3.12% | 3,085,206 |
| Jun 26, 2026 | 5.20 | 5.46 | 5.17 | 5.44 | 5.44 | 4.02% | 5,716,814 |
| Jun 25, 2026 | 5.49 | 5.59 | 5.22 | 5.23 | 5.23 | -4.74% | 2,358,410 |
| Jun 24, 2026 | 5.54 | 5.60 | 5.45 | 5.49 | 5.49 | -0.90% | 1,547,842 |
| Jun 23, 2026 | 5.45 | 5.67 | 5.45 | 5.54 | 5.54 | - | 1,599,422 |
| Jun 22, 2026 | 5.59 | 5.68 | 5.53 | 5.54 | 5.54 | -1.95% | 1,688,311 |
| Jun 18, 2026 | 5.81 | 5.83 | 5.53 | 5.65 | 5.65 | 0.53% | 3,852,534 |
| Jun 17, 2026 | 5.99 | 6.00 | 5.57 | 5.62 | 5.62 | -5.07% | 3,027,182 |
| Jun 16, 2026 | 6.13 | 6.20 | 5.89 | 5.92 | 5.92 | -3.43% | 2,177,482 |
| Jun 15, 2026 | 6.20 | 6.34 | 6.10 | 6.13 | 6.13 | 0.66% | 2,266,826 |
| Jun 12, 2026 | 6.13 | 6.27 | 6.07 | 6.09 | 6.09 | -0.81% | 1,523,114 |
| Jun 11, 2026 | 5.84 | 6.20 | 5.70 | 6.14 | 6.14 | 5.14% | 3,434,899 |
| Jun 10, 2026 | 6.00 | 6.10 | 5.81 | 5.84 | 5.84 | -3.47% | 3,104,596 |
| Jun 9, 2026 | 5.90 | 6.22 | 5.85 | 6.05 | 6.05 | 3.95% | 3,840,752 |
| Jun 8, 2026 | 6.00 | 6.06 | 5.78 | 5.82 | 5.82 | -1.52% | 2,298,673 |
| Jun 5, 2026 | 6.30 | 6.33 | 5.90 | 5.91 | 5.91 | -6.49% | 2,076,937 |
| Jun 4, 2026 | 6.41 | 6.47 | 6.31 | 6.32 | 6.32 | -1.40% | 1,582,937 |
| Jun 3, 2026 | 6.73 | 6.73 | 6.34 | 6.41 | 6.41 | -4.75% | 2,311,455 |
| Jun 2, 2026 | 6.76 | 6.94 | 6.67 | 6.73 | 6.73 | -0.88% | 2,455,317 |
| Jun 1, 2026 | 6.47 | 6.86 | 6.46 | 6.79 | 6.79 | 5.27% | 3,357,617 |
| May 29, 2026 | 6.54 | 6.56 | 6.35 | 6.45 | 6.45 | -0.92% | 2,585,778 |
| May 28, 2026 | 6.30 | 6.55 | 6.25 | 6.51 | 6.51 | 3.17% | 1,862,264 |
| May 27, 2026 | 6.35 | 6.43 | 6.29 | 6.31 | 6.31 | -0.63% | 1,657,115 |
| May 26, 2026 | 6.29 | 6.48 | 6.27 | 6.35 | 6.35 | 1.76% | 3,481,222 |
| May 22, 2026 | 6.07 | 6.27 | 6.05 | 6.24 | 6.24 | 4.00% | 2,310,768 |
| May 21, 2026 | 5.89 | 6.11 | 5.85 | 6.00 | 6.00 | 1.87% | 2,667,035 |
| May 20, 2026 | 5.71 | 6.01 | 5.69 | 5.89 | 5.89 | 3.15% | 2,500,856 |