Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
6.79
+0.16 (2.41%)
At close: Apr 28, 2026, 4:00 PM EDT
6.90
+0.11 (1.62%)
After-hours: Apr 28, 2026, 7:19 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.56 | 6.82 | 6.55 | 6.79 | 6.79 | 2.41% | 2,346,764 |
| Apr 27, 2026 | 6.62 | 6.71 | 6.50 | 6.63 | 6.63 | - | 1,622,713 |
| Apr 24, 2026 | 6.50 | 6.66 | 6.42 | 6.63 | 6.63 | 2.47% | 1,938,772 |
| Apr 23, 2026 | 6.75 | 6.79 | 6.35 | 6.47 | 6.47 | -4.57% | 2,448,449 |
| Apr 22, 2026 | 6.70 | 6.80 | 6.61 | 6.78 | 6.78 | 2.26% | 2,065,507 |
| Apr 21, 2026 | 6.55 | 6.90 | 6.54 | 6.63 | 6.63 | 1.69% | 2,618,546 |
| Apr 20, 2026 | 6.45 | 6.54 | 6.19 | 6.52 | 6.52 | 0.62% | 2,578,695 |
| Apr 17, 2026 | 6.50 | 6.68 | 6.48 | 6.48 | 6.48 | 0.31% | 2,347,515 |
| Apr 16, 2026 | 6.45 | 6.47 | 6.32 | 6.46 | 6.46 | 1.57% | 1,416,714 |
| Apr 15, 2026 | 6.40 | 6.40 | 6.27 | 6.36 | 6.36 | 0.95% | 1,554,038 |
| Apr 14, 2026 | 6.35 | 6.51 | 6.22 | 6.30 | 6.30 | -0.63% | 2,074,419 |
| Apr 13, 2026 | 5.95 | 6.35 | 5.89 | 6.34 | 6.34 | 6.38% | 1,785,797 |
| Apr 10, 2026 | 6.11 | 6.12 | 5.75 | 5.96 | 5.96 | -2.30% | 2,593,835 |
| Apr 9, 2026 | 6.14 | 6.15 | 5.90 | 6.10 | 6.10 | -0.16% | 2,661,986 |
| Apr 8, 2026 | 6.40 | 6.47 | 5.95 | 6.11 | 6.11 | 0.33% | 4,665,313 |
| Apr 7, 2026 | 6.05 | 6.19 | 5.94 | 6.09 | 6.09 | - | 2,439,061 |
| Apr 6, 2026 | 6.00 | 6.10 | 5.95 | 6.09 | 6.09 | 1.00% | 1,566,028 |
| Apr 2, 2026 | 6.01 | 6.10 | 5.86 | 6.03 | 6.03 | 0.17% | 1,541,155 |
| Apr 1, 2026 | 6.10 | 6.23 | 5.94 | 6.02 | 6.02 | -0.50% | 2,614,393 |
| Mar 31, 2026 | 5.72 | 6.07 | 5.69 | 6.05 | 6.05 | 6.51% | 3,008,071 |
| Mar 30, 2026 | 5.76 | 5.77 | 5.51 | 5.68 | 5.68 | -1.22% | 2,656,621 |
| 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 |
| Feb 2, 2026 | 6.15 | 6.22 | 5.95 | 6.02 | 6.02 | -2.75% | 2,584,057 |
| Jan 30, 2026 | 6.34 | 6.38 | 5.93 | 6.19 | 6.19 | -2.67% | 2,949,168 |
| Jan 29, 2026 | 6.48 | 6.55 | 6.30 | 6.36 | 6.36 | -1.85% | 1,264,612 |
| Jan 28, 2026 | 6.55 | 6.65 | 6.44 | 6.48 | 6.48 | -0.61% | 1,298,574 |
| Jan 27, 2026 | 6.50 | 6.55 | 6.35 | 6.52 | 6.52 | 1.40% | 1,237,329 |
| Jan 26, 2026 | 6.52 | 6.59 | 6.32 | 6.43 | 6.43 | -1.23% | 2,114,516 |
| Jan 23, 2026 | 6.46 | 6.77 | 6.46 | 6.51 | 6.51 | 1.09% | 2,063,785 |
| Jan 22, 2026 | 6.20 | 6.46 | 6.17 | 6.44 | 6.44 | 4.55% | 1,902,730 |
| Jan 21, 2026 | 6.06 | 6.19 | 6.00 | 6.16 | 6.16 | 1.32% | 2,522,013 |
| Jan 20, 2026 | 6.01 | 6.20 | 6.00 | 6.08 | 6.08 | -2.56% | 2,371,244 |
| Jan 16, 2026 | 6.37 | 6.37 | 6.13 | 6.24 | 6.24 | -2.19% | 2,551,782 |
| Jan 15, 2026 | 6.59 | 6.61 | 6.36 | 6.38 | 6.38 | -3.04% | 2,257,091 |
| Jan 14, 2026 | 6.65 | 6.74 | 6.46 | 6.58 | 6.58 | -1.35% | 2,764,812 |
| Jan 13, 2026 | 7.12 | 7.16 | 6.66 | 6.67 | 6.67 | -6.06% | 2,387,021 |
| Jan 12, 2026 | 7.17 | 7.24 | 6.98 | 7.10 | 7.10 | -1.25% | 1,540,530 |
| Jan 9, 2026 | 7.20 | 7.29 | 7.03 | 7.19 | 7.19 | 0.84% | 1,777,467 |
| Jan 8, 2026 | 7.06 | 7.20 | 7.02 | 7.13 | 7.13 | 0.71% | 1,630,851 |
| Jan 7, 2026 | 7.31 | 7.35 | 7.07 | 7.08 | 7.08 | -3.01% | 1,562,888 |
| Jan 6, 2026 | 7.28 | 7.31 | 6.99 | 7.30 | 7.30 | -0.14% | 2,360,090 |
| Jan 5, 2026 | 6.80 | 7.44 | 6.70 | 7.31 | 7.31 | 9.10% | 4,123,728 |
| Jan 2, 2026 | 7.20 | 7.23 | 6.67 | 6.70 | 6.70 | -6.42% | 2,661,300 |
| Dec 31, 2025 | 7.00 | 7.28 | 6.93 | 7.16 | 7.16 | 1.42% | 4,818,075 |
| Dec 30, 2025 | 6.74 | 7.17 | 6.67 | 7.06 | 7.06 | 4.59% | 2,767,413 |
| Dec 29, 2025 | 6.60 | 6.79 | 6.51 | 6.75 | 6.75 | 1.35% | 2,262,911 |
| Dec 26, 2025 | 6.66 | 6.71 | 6.58 | 6.66 | 6.66 | - | 1,364,375 |
| Dec 24, 2025 | 6.70 | 6.74 | 6.54 | 6.66 | 6.66 | -1.48% | 1,204,555 |
| Dec 23, 2025 | 7.00 | 7.14 | 6.70 | 6.76 | 6.76 | -4.11% | 2,754,608 |
| Dec 22, 2025 | 7.25 | 7.29 | 7.02 | 7.05 | 7.05 | -2.22% | 1,961,253 |
| Dec 19, 2025 | 7.39 | 7.48 | 7.21 | 7.21 | 7.21 | -2.04% | 7,906,014 |
| Dec 18, 2025 | 7.04 | 7.41 | 7.03 | 7.36 | 7.36 | 5.75% | 3,674,490 |
| Dec 17, 2025 | 6.88 | 6.99 | 6.76 | 6.96 | 6.96 | 1.46% | 6,403,918 |
| Dec 16, 2025 | 6.70 | 6.90 | 6.70 | 6.86 | 6.86 | 1.48% | 1,643,053 |
| Dec 15, 2025 | 7.10 | 7.21 | 6.71 | 6.76 | 6.76 | -3.57% | 3,092,375 |
| Dec 12, 2025 | 6.84 | 7.04 | 6.78 | 7.01 | 7.01 | 2.49% | 3,601,978 |
| Dec 11, 2025 | 6.77 | 6.87 | 6.60 | 6.84 | 6.84 | 1.03% | 2,089,261 |
| Dec 10, 2025 | 6.60 | 6.80 | 6.52 | 6.77 | 6.77 | 2.27% | 2,302,563 |
| Dec 9, 2025 | 6.60 | 6.68 | 6.55 | 6.62 | 6.62 | 0.46% | 1,350,430 |
| Dec 8, 2025 | 6.75 | 6.78 | 6.50 | 6.59 | 6.59 | -1.20% | 1,851,954 |
| Dec 5, 2025 | 6.72 | 6.75 | 6.61 | 6.67 | 6.67 | -0.60% | 1,819,046 |
| Dec 4, 2025 | 6.46 | 6.85 | 6.46 | 6.71 | 6.71 | 2.60% | 2,950,201 |
| Dec 3, 2025 | 6.34 | 6.58 | 6.28 | 6.54 | 6.54 | 3.48% | 2,104,803 |