Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
5.65
+0.03 (0.53%)
At close: Jun 18, 2026, 4:00 PM EDT
5.70
+0.05 (0.88%)
After-hours: Jun 18, 2026, 7:23 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.81 | 5.83 | 5.53 | 5.65 | 5.65 | 0.53% | 3,826,667 |
| Jun 17, 2026 | 5.99 | 6.00 | 5.57 | 5.62 | 5.62 | -5.07% | 3,011,971 |
| Jun 16, 2026 | 6.13 | 6.20 | 5.89 | 5.92 | 5.92 | -3.43% | 2,164,069 |
| Jun 15, 2026 | 6.20 | 6.34 | 6.10 | 6.13 | 6.13 | 0.66% | 2,137,471 |
| Jun 12, 2026 | 6.13 | 6.27 | 6.07 | 6.09 | 6.09 | -0.81% | 1,494,012 |
| Jun 11, 2026 | 5.84 | 6.20 | 5.70 | 6.14 | 6.14 | 5.14% | 3,427,330 |
| Jun 10, 2026 | 6.00 | 6.10 | 5.81 | 5.84 | 5.84 | -3.47% | 3,100,969 |
| Jun 9, 2026 | 5.90 | 6.22 | 5.85 | 6.05 | 6.05 | 3.95% | 3,835,785 |
| Jun 8, 2026 | 6.00 | 6.06 | 5.78 | 5.82 | 5.82 | -1.52% | 2,296,005 |
| Jun 5, 2026 | 6.30 | 6.33 | 5.90 | 5.91 | 5.91 | -6.49% | 2,072,926 |
| Jun 4, 2026 | 6.41 | 6.47 | 6.31 | 6.32 | 6.32 | -1.40% | 1,582,184 |
| Jun 3, 2026 | 6.73 | 6.73 | 6.34 | 6.41 | 6.41 | -4.75% | 2,303,611 |
| Jun 2, 2026 | 6.76 | 6.94 | 6.67 | 6.73 | 6.73 | -0.88% | 2,455,036 |
| Jun 1, 2026 | 6.47 | 6.86 | 6.46 | 6.79 | 6.79 | 5.27% | 3,355,144 |
| May 29, 2026 | 6.54 | 6.56 | 6.35 | 6.45 | 6.45 | -0.92% | 2,579,326 |
| May 28, 2026 | 6.30 | 6.55 | 6.25 | 6.51 | 6.51 | 3.17% | 1,852,962 |
| May 27, 2026 | 6.35 | 6.43 | 6.29 | 6.31 | 6.31 | -0.63% | 1,654,929 |
| May 26, 2026 | 6.29 | 6.48 | 6.27 | 6.35 | 6.35 | 1.76% | 3,479,670 |
| May 22, 2026 | 6.07 | 6.27 | 6.05 | 6.24 | 6.24 | 4.00% | 2,309,859 |
| 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 |
| May 19, 2026 | 5.60 | 5.73 | 5.51 | 5.71 | 5.71 | 1.60% | 2,786,632 |
| May 18, 2026 | 5.72 | 5.89 | 5.57 | 5.62 | 5.62 | -1.40% | 3,644,401 |
| May 15, 2026 | 5.56 | 5.79 | 5.51 | 5.70 | 5.70 | -0.52% | 4,211,027 |
| May 14, 2026 | 6.06 | 6.07 | 5.56 | 5.73 | 5.73 | -4.82% | 5,663,481 |
| May 13, 2026 | 6.60 | 6.66 | 5.37 | 6.02 | 6.02 | -13.51% | 14,742,628 |
| May 12, 2026 | 6.89 | 7.10 | 6.83 | 6.96 | 6.96 | 0.58% | 3,066,117 |
| May 11, 2026 | 7.03 | 7.09 | 6.90 | 6.92 | 6.92 | -1.84% | 2,672,332 |
| May 8, 2026 | 7.15 | 7.23 | 7.02 | 7.05 | 7.05 | -1.12% | 3,022,901 |
| May 7, 2026 | 7.02 | 7.35 | 7.02 | 7.13 | 7.13 | 0.28% | 2,863,494 |
| May 6, 2026 | 7.29 | 7.40 | 7.10 | 7.11 | 7.11 | -1.66% | 2,803,510 |
| May 5, 2026 | 7.17 | 7.30 | 7.13 | 7.23 | 7.23 | 1.26% | 1,662,402 |
| May 4, 2026 | 7.32 | 7.36 | 7.13 | 7.14 | 7.14 | -2.06% | 2,268,757 |
| May 1, 2026 | 7.21 | 7.34 | 7.17 | 7.29 | 7.29 | 1.25% | 2,416,516 |
| Apr 30, 2026 | 7.07 | 7.25 | 6.90 | 7.20 | 7.20 | 2.42% | 2,981,160 |
| Apr 29, 2026 | 6.76 | 7.05 | 6.73 | 7.03 | 7.03 | 3.53% | 2,702,635 |
| Apr 28, 2026 | 6.56 | 6.82 | 6.55 | 6.79 | 6.79 | 2.41% | 2,347,416 |
| Apr 27, 2026 | 6.62 | 6.71 | 6.50 | 6.63 | 6.63 | - | 1,708,540 |
| Apr 24, 2026 | 6.50 | 6.66 | 6.42 | 6.63 | 6.63 | 2.47% | 1,949,159 |
| Apr 23, 2026 | 6.75 | 6.79 | 6.35 | 6.47 | 6.47 | -4.57% | 2,449,182 |
| Apr 22, 2026 | 6.70 | 6.80 | 6.61 | 6.78 | 6.78 | 2.26% | 2,093,699 |
| Apr 21, 2026 | 6.55 | 6.90 | 6.54 | 6.63 | 6.63 | 1.69% | 2,620,527 |
| Apr 20, 2026 | 6.45 | 6.54 | 6.19 | 6.52 | 6.52 | 0.62% | 2,600,892 |
| Apr 17, 2026 | 6.50 | 6.68 | 6.48 | 6.48 | 6.48 | 0.31% | 2,352,608 |
| Apr 16, 2026 | 6.45 | 6.47 | 6.32 | 6.46 | 6.46 | 1.57% | 1,423,546 |
| Apr 15, 2026 | 6.40 | 6.40 | 6.27 | 6.36 | 6.36 | 0.95% | 1,554,584 |
| Apr 14, 2026 | 6.35 | 6.51 | 6.22 | 6.30 | 6.30 | -0.63% | 2,098,341 |
| Apr 13, 2026 | 5.95 | 6.35 | 5.89 | 6.34 | 6.34 | 6.38% | 1,787,067 |
| Apr 10, 2026 | 6.11 | 6.12 | 5.75 | 5.96 | 5.96 | -2.30% | 2,594,986 |
| Apr 9, 2026 | 6.14 | 6.15 | 5.90 | 6.10 | 6.10 | -0.16% | 2,662,460 |