Evolv Technologies Holdings, Inc. (EVLV)
NASDAQ: EVLV · Real-Time Price · USD
6.23
+0.06 (0.97%)
At close: Jun 27, 2025, 4:00 PM
6.05
-0.18 (-2.89%)
After-hours: Jun 27, 2025, 7:58 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 5.49 | 5.50 | 5.23 | 5.33 | 5.33 | -2.91% | 2,296,087 |
| Jun 3, 2025 | 5.41 | 5.58 | 5.34 | 5.49 | 5.49 | 1.86% | 2,381,464 |
| Jun 2, 2025 | 5.42 | 5.45 | 5.26 | 5.39 | 5.39 | -1.28% | 2,693,737 |
| May 30, 2025 | 5.41 | 5.49 | 5.31 | 5.46 | 5.46 | - | 2,935,788 |
| May 29, 2025 | 5.61 | 5.66 | 5.39 | 5.46 | 5.46 | -1.97% | 4,724,964 |
| May 28, 2025 | 5.85 | 5.88 | 5.50 | 5.57 | 5.57 | -4.79% | 3,739,727 |
| May 27, 2025 | 5.89 | 5.89 | 5.53 | 5.85 | 5.85 | 2.45% | 4,783,849 |
| May 23, 2025 | 5.83 | 5.96 | 5.60 | 5.71 | 5.71 | -4.99% | 6,504,356 |
| May 22, 2025 | 5.88 | 6.16 | 5.84 | 6.01 | 6.01 | 1.01% | 5,142,213 |
| May 21, 2025 | 6.00 | 6.15 | 5.59 | 5.95 | 5.95 | 7.40% | 9,076,872 |
| May 20, 2025 | 5.79 | 5.80 | 5.41 | 5.54 | 5.54 | -3.48% | 4,713,759 |
| May 19, 2025 | 5.33 | 5.89 | 5.32 | 5.74 | 5.74 | 5.13% | 6,615,782 |
| May 16, 2025 | 4.75 | 5.51 | 4.69 | 5.46 | 5.46 | 30.00% | 19,879,450 |
| May 15, 2025 | 4.40 | 4.47 | 4.16 | 4.20 | 4.20 | -4.98% | 3,126,017 |
| May 14, 2025 | 4.41 | 4.50 | 4.32 | 4.42 | 4.42 | -0.23% | 3,475,082 |
| May 13, 2025 | 4.43 | 4.56 | 4.38 | 4.43 | 4.43 | 0.68% | 2,760,886 |
| May 12, 2025 | 4.50 | 4.52 | 4.22 | 4.40 | 4.40 | -0.90% | 2,837,965 |
| May 9, 2025 | 4.07 | 4.47 | 4.07 | 4.44 | 4.44 | 8.56% | 4,115,300 |
| May 8, 2025 | 4.12 | 4.22 | 4.03 | 4.09 | 4.09 | 0.99% | 2,347,088 |
| May 7, 2025 | 4.14 | 4.28 | 4.00 | 4.05 | 4.05 | -2.64% | 2,774,292 |
| May 6, 2025 | 4.03 | 4.25 | 4.01 | 4.16 | 4.16 | 1.22% | 2,529,826 |
| May 5, 2025 | 4.32 | 4.32 | 4.09 | 4.11 | 4.11 | -5.30% | 1,775,257 |
| May 2, 2025 | 4.24 | 4.44 | 4.21 | 4.34 | 4.34 | 3.33% | 1,991,742 |
| May 1, 2025 | 4.39 | 4.45 | 4.18 | 4.20 | 4.20 | -4.33% | 1,805,561 |
| Apr 30, 2025 | 4.09 | 4.41 | 3.88 | 4.39 | 4.39 | 7.07% | 3,285,028 |
| Apr 29, 2025 | 4.50 | 4.57 | 4.06 | 4.10 | 4.10 | -1.44% | 4,081,799 |
| Apr 28, 2025 | 3.90 | 4.18 | 3.90 | 4.16 | 4.16 | 6.94% | 1,958,270 |
| Apr 25, 2025 | 3.51 | 3.96 | 3.51 | 3.89 | 3.89 | 10.20% | 2,840,352 |
| Apr 24, 2025 | 3.26 | 3.54 | 3.24 | 3.53 | 3.53 | 8.62% | 2,352,760 |
| Apr 23, 2025 | 3.25 | 3.35 | 3.24 | 3.25 | 3.25 | 1.88% | 1,993,813 |
| Apr 22, 2025 | 3.26 | 3.33 | 3.18 | 3.19 | 3.19 | - | 1,013,730 |
| Apr 21, 2025 | 3.27 | 3.30 | 3.10 | 3.19 | 3.19 | -3.63% | 1,591,384 |
| Apr 17, 2025 | 3.35 | 3.42 | 3.28 | 3.31 | 3.31 | -1.19% | 1,514,600 |
| Apr 16, 2025 | 3.38 | 3.54 | 3.34 | 3.35 | 3.35 | -1.18% | 1,219,600 |