Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
5.44
+0.21 (4.02%)
At close: Jun 26, 2026, 4:00 PM EDT
5.45
+0.01 (0.14%)
After-hours: Jun 26, 2026, 7:40 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.20 | 5.46 | 5.17 | 5.44 | 5.44 | 4.02% | 5,651,694 |
| Jun 25, 2026 | 5.49 | 5.59 | 5.22 | 5.23 | 5.23 | -4.74% | 2,356,842 |
| Jun 24, 2026 | 5.54 | 5.60 | 5.45 | 5.49 | 5.49 | -0.90% | 1,547,630 |
| Jun 23, 2026 | 5.45 | 5.67 | 5.45 | 5.54 | 5.54 | - | 1,598,306 |
| Jun 22, 2026 | 5.59 | 5.68 | 5.53 | 5.54 | 5.54 | -1.95% | 1,686,907 |
| 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 |
| Apr 8, 2026 | 6.40 | 6.47 | 5.95 | 6.11 | 6.11 | 0.33% | 4,666,026 |
| Apr 7, 2026 | 6.05 | 6.19 | 5.94 | 6.09 | 6.09 | - | 2,458,615 |
| Apr 6, 2026 | 6.00 | 6.10 | 5.95 | 6.09 | 6.09 | 1.00% | 1,566,297 |
| Apr 2, 2026 | 6.01 | 6.10 | 5.86 | 6.03 | 6.03 | 0.17% | 1,555,067 |
| Apr 1, 2026 | 6.10 | 6.23 | 5.94 | 6.02 | 6.02 | -0.50% | 2,616,686 |
| Mar 31, 2026 | 5.72 | 6.07 | 5.69 | 6.05 | 6.05 | 6.51% | 3,010,075 |
| Mar 30, 2026 | 5.76 | 5.77 | 5.51 | 5.68 | 5.68 | -1.22% | 2,657,639 |
| Mar 27, 2026 | 5.90 | 5.95 | 5.66 | 5.75 | 5.75 | -3.52% | 2,599,870 |
| Mar 26, 2026 | 5.89 | 6.20 | 5.85 | 5.96 | 5.96 | 0.51% | 3,307,173 |
| Mar 25, 2026 | 5.72 | 5.96 | 5.70 | 5.93 | 5.93 | 4.04% | 3,904,371 |
| Mar 24, 2026 | 5.80 | 5.85 | 5.60 | 5.70 | 5.70 | -2.73% | 4,339,814 |
| Mar 23, 2026 | 5.69 | 5.88 | 5.57 | 5.86 | 5.86 | 4.83% | 3,231,157 |
| Mar 20, 2026 | 5.46 | 5.61 | 5.41 | 5.59 | 5.59 | 1.73% | 3,937,832 |
| Mar 19, 2026 | 5.25 | 5.50 | 5.10 | 5.50 | 5.50 | 3.10% | 2,507,617 |
| Mar 18, 2026 | 5.27 | 5.41 | 5.11 | 5.33 | 5.33 | 0.38% | 3,764,331 |
| Mar 17, 2026 | 5.15 | 5.33 | 5.08 | 5.31 | 5.31 | 2.31% | 4,434,133 |
| Mar 16, 2026 | 5.11 | 5.40 | 5.11 | 5.19 | 5.19 | 1.57% | 2,860,538 |
| Mar 13, 2026 | 5.11 | 5.26 | 5.00 | 5.11 | 5.11 | 0.79% | 4,028,856 |
| Mar 12, 2026 | 5.69 | 5.84 | 5.06 | 5.07 | 5.07 | -11.83% | 6,374,366 |
| Mar 11, 2026 | 5.49 | 5.77 | 4.96 | 5.75 | 5.75 | 9.52% | 10,155,305 |
| Mar 10, 2026 | 5.25 | 5.47 | 5.10 | 5.25 | 5.25 | 0.96% | 7,763,864 |
| Mar 9, 2026 | 5.05 | 5.21 | 4.88 | 5.20 | 5.20 | 2.36% | 3,433,804 |
| Mar 6, 2026 | 5.11 | 5.18 | 5.03 | 5.08 | 5.08 | -2.12% | 2,569,232 |
| Mar 5, 2026 | 5.25 | 5.43 | 5.10 | 5.19 | 5.19 | -1.70% | 2,623,627 |
| Mar 4, 2026 | 5.35 | 5.44 | 5.26 | 5.28 | 5.28 | -0.19% | 1,911,669 |
| Mar 3, 2026 | 5.25 | 5.42 | 5.09 | 5.29 | 5.29 | -1.12% | 2,447,488 |
| Mar 2, 2026 | 5.18 | 5.37 | 5.09 | 5.35 | 5.35 | 0.94% | 4,955,362 |
| Feb 27, 2026 | 5.30 | 5.36 | 5.19 | 5.30 | 5.30 | -1.12% | 2,091,275 |
| Feb 26, 2026 | 5.39 | 5.46 | 5.26 | 5.36 | 5.36 | 0.94% | 1,844,030 |
| Feb 25, 2026 | 5.11 | 5.36 | 5.03 | 5.31 | 5.31 | 5.15% | 2,106,960 |
| Feb 24, 2026 | 4.95 | 5.14 | 4.91 | 5.05 | 5.05 | 3.06% | 2,767,829 |
| Feb 23, 2026 | 5.06 | 5.10 | 4.87 | 4.90 | 4.90 | -2.58% | 3,397,173 |
| Feb 20, 2026 | 5.42 | 5.46 | 5.03 | 5.03 | 5.03 | -7.37% | 6,429,016 |
| Feb 19, 2026 | 5.44 | 5.58 | 5.20 | 5.43 | 5.43 | -0.55% | 4,315,320 |
| Feb 18, 2026 | 5.61 | 5.66 | 5.38 | 5.46 | 5.46 | -2.85% | 1,800,061 |
| Feb 17, 2026 | 5.65 | 5.72 | 5.39 | 5.62 | 5.62 | -1.06% | 2,429,982 |
| Feb 13, 2026 | 5.85 | 5.88 | 5.65 | 5.68 | 5.68 | -2.91% | 3,249,924 |
| Feb 12, 2026 | 5.80 | 5.87 | 5.51 | 5.85 | 5.85 | 2.09% | 3,731,701 |
| Feb 11, 2026 | 5.58 | 5.79 | 5.45 | 5.73 | 5.73 | 2.87% | 2,769,653 |
| Feb 10, 2026 | 5.47 | 5.67 | 5.44 | 5.57 | 5.57 | 2.39% | 2,401,975 |
| Feb 9, 2026 | 5.54 | 5.60 | 5.43 | 5.44 | 5.44 | -0.91% | 1,815,530 |
| Feb 6, 2026 | 5.40 | 5.63 | 5.39 | 5.49 | 5.49 | 3.98% | 2,164,854 |
| Feb 5, 2026 | 5.45 | 5.50 | 5.22 | 5.28 | 5.28 | -2.94% | 3,693,207 |
| Feb 4, 2026 | 5.74 | 5.74 | 5.33 | 5.44 | 5.44 | -5.23% | 3,859,054 |
| Feb 3, 2026 | 6.06 | 6.10 | 5.60 | 5.74 | 5.74 | -4.65% | 4,636,385 |