Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
7.75
+0.38 (5.16%)
At close: Aug 15, 2025, 4:00 PM
7.92
+0.17 (2.18%)
After-hours: Aug 15, 2025, 6:19 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.06 | 8.91 | 7.65 | 7.75 | 7.75 | 5.16% | 12,507,245 |
| Aug 14, 2025 | 7.36 | 7.45 | 7.10 | 7.37 | 7.37 | -1.60% | 3,702,537 |
| Aug 13, 2025 | 7.57 | 7.57 | 7.27 | 7.49 | 7.49 | -0.13% | 4,182,816 |
| Aug 12, 2025 | 7.24 | 7.52 | 7.18 | 7.50 | 7.50 | 3.59% | 2,003,570 |
| Aug 11, 2025 | 7.30 | 7.45 | 7.21 | 7.24 | 7.24 | -0.69% | 2,404,116 |
| Aug 8, 2025 | 7.05 | 7.32 | 7.01 | 7.29 | 7.29 | 4.44% | 3,739,980 |
| Aug 7, 2025 | 7.13 | 7.15 | 6.84 | 6.98 | 6.98 | -1.97% | 1,600,114 |
| Aug 6, 2025 | 7.14 | 7.22 | 6.96 | 7.12 | 7.12 | -0.42% | 2,077,304 |
| Aug 5, 2025 | 7.10 | 7.17 | 6.85 | 7.15 | 7.15 | 1.42% | 3,053,227 |
| Aug 4, 2025 | 6.80 | 7.05 | 6.74 | 7.05 | 7.05 | 4.44% | 2,346,089 |
| Aug 1, 2025 | 6.50 | 6.77 | 6.32 | 6.75 | 6.75 | 2.97% | 2,647,796 |
| Jul 31, 2025 | 6.68 | 6.98 | 6.53 | 6.56 | 6.56 | -1.28% | 2,649,024 |
| Jul 30, 2025 | 6.79 | 6.90 | 6.61 | 6.64 | 6.64 | -1.78% | 2,365,077 |
| Jul 29, 2025 | 7.08 | 7.09 | 6.69 | 6.76 | 6.76 | -1.46% | 3,609,142 |
| Jul 28, 2025 | 6.87 | 6.88 | 6.67 | 6.86 | 6.86 | 0.59% | 1,973,948 |
| Jul 25, 2025 | 6.77 | 6.83 | 6.41 | 6.82 | 6.82 | 1.34% | 3,856,196 |
| Jul 24, 2025 | 6.60 | 6.82 | 6.52 | 6.73 | 6.73 | 2.28% | 2,920,686 |
| Jul 23, 2025 | 6.43 | 6.60 | 6.15 | 6.58 | 6.58 | 2.33% | 3,184,183 |
| Jul 22, 2025 | 6.15 | 6.66 | 6.13 | 6.43 | 6.43 | 6.11% | 5,229,938 |
| Jul 21, 2025 | 5.90 | 6.09 | 5.82 | 6.06 | 6.06 | 3.95% | 2,888,381 |
| Jul 18, 2025 | 5.60 | 5.90 | 5.55 | 5.83 | 5.83 | 5.23% | 2,189,385 |
| Jul 17, 2025 | 5.61 | 5.70 | 5.50 | 5.54 | 5.54 | -1.42% | 1,548,803 |
| Jul 16, 2025 | 5.71 | 5.83 | 5.58 | 5.62 | 5.62 | -1.40% | 2,285,961 |
| Jul 15, 2025 | 5.70 | 5.77 | 5.56 | 5.70 | 5.70 | 1.06% | 1,645,943 |
| Jul 14, 2025 | 5.60 | 5.80 | 5.55 | 5.64 | 5.64 | 0.36% | 1,382,371 |
| Jul 11, 2025 | 5.80 | 5.80 | 5.57 | 5.62 | 5.62 | -3.93% | 1,378,671 |
| Jul 10, 2025 | 5.98 | 5.99 | 5.80 | 5.85 | 5.85 | -1.85% | 2,736,631 |
| Jul 9, 2025 | 5.98 | 6.06 | 5.89 | 5.96 | 5.96 | 0.85% | 1,463,357 |
| Jul 8, 2025 | 5.80 | 5.92 | 5.75 | 5.91 | 5.91 | 2.25% | 1,307,980 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.71 | 5.78 | 5.78 | -3.99% | 1,575,422 |
| Jul 3, 2025 | 5.87 | 6.07 | 5.87 | 6.02 | 6.02 | 3.97% | 1,611,245 |
| Jul 2, 2025 | 6.00 | 6.03 | 5.75 | 5.79 | 5.79 | -4.61% | 2,767,210 |
| Jul 1, 2025 | 6.23 | 6.24 | 5.97 | 6.07 | 6.07 | -2.72% | 2,214,798 |
| Jun 30, 2025 | 6.27 | 6.45 | 6.18 | 6.24 | 6.24 | 0.16% | 4,010,617 |
| Jun 27, 2025 | 6.17 | 6.30 | 6.01 | 6.23 | 6.23 | 0.97% | 6,666,157 |
| Jun 26, 2025 | 6.14 | 6.24 | 6.06 | 6.17 | 6.17 | 1.31% | 2,092,144 |
| Jun 25, 2025 | 6.26 | 6.38 | 6.09 | 6.09 | 6.09 | -1.93% | 2,469,861 |
| Jun 24, 2025 | 6.18 | 6.25 | 5.90 | 6.21 | 6.21 | 2.48% | 4,846,922 |
| Jun 23, 2025 | 5.70 | 6.09 | 5.54 | 6.06 | 6.06 | 5.76% | 5,623,355 |
| Jun 20, 2025 | 5.56 | 5.75 | 5.46 | 5.73 | 5.73 | 3.62% | 3,231,399 |
| Jun 18, 2025 | 5.24 | 5.56 | 5.18 | 5.53 | 5.53 | 5.74% | 2,716,446 |
| Jun 17, 2025 | 5.11 | 5.26 | 4.99 | 5.23 | 5.23 | 1.16% | 2,004,714 |
| Jun 16, 2025 | 5.14 | 5.27 | 5.12 | 5.17 | 5.17 | 2.38% | 1,649,920 |
| Jun 13, 2025 | 5.06 | 5.17 | 4.95 | 5.05 | 5.05 | -2.51% | 1,985,454 |
| Jun 12, 2025 | 5.46 | 5.46 | 5.17 | 5.18 | 5.18 | -6.16% | 2,338,601 |
| Jun 11, 2025 | 5.48 | 5.65 | 5.41 | 5.52 | 5.52 | 1.10% | 3,767,828 |
| Jun 10, 2025 | 5.44 | 5.52 | 5.32 | 5.46 | 5.46 | 0.55% | 1,954,640 |
| Jun 9, 2025 | 5.64 | 5.72 | 5.30 | 5.43 | 5.43 | -1.63% | 2,444,077 |
| Jun 6, 2025 | 5.38 | 5.56 | 5.36 | 5.52 | 5.52 | 4.15% | 2,204,073 |
| Jun 5, 2025 | 5.33 | 5.40 | 5.28 | 5.30 | 5.30 | -0.56% | 1,966,798 |