NASDAQ : EVLV
Evolv Technologies Holdings, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 4.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 849.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evolv Technologies Holdings, Inc. (EVLV) closed at 4.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7 | 4.76 | 4.605 | 4.61 | 1,415,583 | -1.71% |
| 2026-10-30 | 4.82 | 4.82 | 4.635 | 4.69 | 1,682,616 | -3.30% |
| 2026-10-29 | 4.71 | 4.85 | 4.71 | 4.85 | 1,480,521 | +1.89% |
| 2026-10-28 | 4.58 | 4.77 | 4.5 | 4.76 | 2,559,827 | +3.93% |
| 2026-10-27 | 4.45 | 4.6 | 4.415 | 4.58 | 3,178,599 | +3.62% |
| 2026-10-26 | 4.62 | 4.645 | 4.405 | 4.42 | 1,687,259 | -4.33% |
| 2026-10-23 | 4.56 | 4.73 | 4.55 | 4.62 | 1,720,316 | +0.65% |
| 2026-10-22 | 4.42 | 4.61 | 4.4 | 4.59 | 2,401,229 | +3.85% |
| 2026-10-21 | 4.29 | 4.44 | 4.26 | 4.42 | 1,834,086 | +3.27% |
| 2026-10-20 | 4.18 | 4.36 | 4.17 | 4.28 | 1,803,699 | +2.39% |
| 2026-10-19 | 4.18 | 4.19 | 4.09 | 4.18 | 1,719,443 | +0.48% |
| 2026-10-16 | 4.18 | 4.22 | 4.075 | 4.16 | 2,396,544 | -0.48% |
| 2026-10-15 | 4.04 | 4.195 | 4.02 | 4.18 | 2,018,386 | +3.21% |
| 2026-10-14 | 4.2 | 4.22 | 4.02 | 4.05 | 3,720,644 | -5.15% |
| 2026-10-13 | 4.33 | 4.36 | 4.215 | 4.27 | 2,521,484 | -1.16% |
| 2026-10-12 | 4.53 | 4.58 | 4.32 | 4.32 | 1,948,713 | -4.64% |
| 2026-10-09 | 4.6 | 4.61 | 4.46 | 4.53 | 1,444,042 | -1.09% |
| 2026-10-08 | 4.66 | 4.73 | 4.56 | 4.58 | 3,228,357 | -2.35% |
| 2026-10-07 | 4.65 | 4.7 | 4.605 | 4.69 | 1,691,918 | +0.21% |
| 2026-10-06 | 4.52 | 4.71 | 4.515 | 4.68 | 1,553,515 | +4.46% |
| 2026-10-05 | 4.54 | 4.58 | 4.46 | 4.48 | 2,162,007 | -1.97% |
| 2026-10-02 | 4.76 | 4.78 | 4.56 | 4.57 | 2,355,431 | -2.97% |
| 2026-10-01 | 4.7 | 4.79 | 4.615 | 4.71 | 1,991,842 | +1.29% |
| 2026-09-30 | 4.72 | 4.77 | 4.62 | 4.65 | 2,614,288 | -1.27% |
| 2026-09-29 | 4.7 | 4.72 | 4.61 | 4.71 | 1,973,159 | +1.29% |
| 2026-09-28 | 4.8 | 4.805 | 4.605 | 4.65 | 2,642,595 | -2.92% |
| 2026-09-25 | 4.89 | 4.915 | 4.76 | 4.79 | 1,419,924 | -2.24% |
| 2026-09-24 | 4.85 | 4.92 | 4.8 | 4.9 | 1,622,187 | +0.41% |
| 2026-09-23 | 4.91 | 4.91 | 4.76 | 4.88 | 1,876,370 | -0.61% |
| 2026-09-22 | 4.99 | 4.99 | 4.79 | 4.91 | 2,485,742 | -0.41% |
| 2026-09-21 | 5.09 | 5.09 | 4.91 | 4.93 | 2,242,542 | -1.60% |
| 2026-09-18 | 5.04 | 5.08 | 4.97 | 5.01 | 4,784,722 | -0.60% |
| 2026-09-17 | 5.07 | 5.15 | 5.01 | 5.04 | 1,855,528 | -0.10% |
| 2026-09-16 | 5.1 | 5.14 | 4.905 | 5.045 | 2,481,054 | -1.27% |
| 2026-09-15 | 5.11 | 5.19 | 5.04 | 5.11 | 2,600,256 | -0.97% |
| 2026-09-14 | 4.91 | 5.205 | 4.9 | 5.16 | 3,260,934 | +4.24% |
| 2026-09-11 | 5 | 5.03 | 4.94 | 4.95 | 1,374,267 | -0.40% |
| 2026-09-10 | 5 | 5.06 | 4.918 | 4.97 | 1,831,394 | +0.81% |
| 2026-09-09 | 5.02 | 5.12 | 4.89 | 4.93 | 1,970,238 | -2.76% |
| 2026-09-08 | 5.055 | 5.125 | 4.99 | 5.07 | 2,218,737 | +1.40% |
| 2026-09-04 | 4.93 | 5 | 4.86 | 5 | 2,250,462 | +0.60% |
| 2026-09-03 | 5.11 | 5.15 | 4.935 | 4.97 | 2,009,944 | -2.55% |
| 2026-09-02 | 5.03 | 5.19 | 5.02 | 5.1 | 1,730,025 | +0.79% |
| 2026-09-01 | 5.16 | 5.21 | 5.04 | 5.06 | 1,595,240 | -2.88% |
| 2026-08-31 | 5.265 | 5.265 | 5.15 | 5.21 | 1,471,987 | -0.57% |
| 2026-08-28 | 5.36 | 5.36 | 5.2 | 5.24 | 1,457,171 | -1.50% |
| 2026-08-27 | 5.25 | 5.38 | 5.23 | 5.32 | 1,416,712 | +2.31% |
| 2026-08-26 | 5.27 | 5.33 | 5.17 | 5.2 | 1,631,938 | -1.52% |
| 2026-08-25 | 5.34 | 5.38 | 5.2 | 5.28 | 1,741,144 | +0.57% |
| 2026-08-24 | 5.36 | 5.36 | 5.24 | 5.25 | 1,976,595 | -1.69% |
| 2026-08-21 | 5.44 | 5.47 | 5.3 | 5.34 | 1,874,118 | -1.11% |
| 2026-08-20 | 5.6 | 5.655 | 5.36 | 5.4 | 1,800,681 | -4.26% |
| 2026-08-19 | 5.74 | 5.8 | 5.61 | 5.64 | 2,356,963 | +3.68% |
| 2026-08-18 | 5.47 | 5.555 | 5.4 | 5.44 | 1,569,018 | -0.55% |
| 2026-08-17 | 5.76 | 5.77 | 5.461 | 5.47 | 2,238,780 | -5.69% |
| 2026-08-14 | 5.76 | 5.845 | 5.645 | 5.8 | 1,887,557 | +0.69% |
| 2026-08-13 | 5.8 | 5.895 | 5.665 | 5.76 | 2,382,774 | +0.70% |
| 2026-08-12 | 6.05 | 6.1 | 5.51 | 5.72 | 4,602,951 | -5.14% |
| 2026-08-11 | 5.94 | 6.07 | 5.89 | 6.03 | 2,765,429 | +2.90% |
| 2026-08-10 | 6.11 | 6.17 | 5.86 | 5.86 | 1,990,275 | -4.40% |
| 2026-08-07 | 6 | 6.17 | 5.955 | 6.13 | 1,384,332 | +3.11% |
| 2026-08-06 | 5.87 | 5.985 | 5.87 | 5.945 | 1,132,817 | -0.67% |
| 2026-08-05 | 5.98 | 6 | 5.89 | 5.985 | 1,444,797 | -0.25% |
| 2026-08-04 | 5.7 | 6 | 5.7 | 6 | 2,036,041 | +5.63% |
| 2026-08-03 | 5.6 | 5.7 | 5.57 | 5.68 | 1,784,551 | +2.71% |
| 2026-07-31 | 5.43 | 5.595 | 5.43 | 5.53 | 1,359,611 | +0.91% |
| 2026-07-30 | 5.52 | 5.6 | 5.4 | 5.48 | 1,320,933 | -1.26% |
| 2026-07-29 | 5.54 | 5.735 | 5.455 | 5.55 | 3,424,326 | -0.89% |
| 2026-07-28 | 5.44 | 5.7 | 5.3 | 5.6 | 2,769,241 | +2.75% |
| 2026-07-27 | 5.29 | 5.5 | 5.23 | 5.45 | 2,245,963 | +4.01% |
| 2026-07-24 | 5.3 | 5.3 | 5.18 | 5.24 | 1,489,586 | -0.57% |
| 2026-07-23 | 5.3 | 5.36 | 5.195 | 5.27 | 1,722,882 | -1.68% |
| 2026-07-22 | 5.58 | 5.615 | 5.31 | 5.36 | 1,521,202 | -4.80% |
| 2026-07-21 | 5.57 | 5.64 | 5.52 | 5.63 | 1,184,937 | +0.72% |
| 2026-07-20 | 5.66 | 5.701 | 5.47 | 5.59 | 1,960,347 | -1.24% |
| 2026-07-17 | 5.7 | 5.755 | 5.6 | 5.66 | 1,478,208 | -2.08% |
| 2026-07-16 | 5.85 | 5.92 | 5.775 | 5.78 | 1,346,707 | -1.70% |
| 2026-07-15 | 6.05 | 6.13 | 5.82 | 5.88 | 1,816,789 | -2.16% |
| 2026-07-14 | 5.96 | 6.04 | 5.92 | 6.01 | 1,293,711 | +0.50% |
| 2026-07-13 | 5.88 | 6.085 | 5.86 | 5.98 | 1,326,343 | +1.01% |
| 2026-07-10 | 6.05 | 6.05 | 5.86 | 5.92 | 1,225,180 | -1.82% |
| 2026-07-09 | 6.03 | 6.085 | 5.94 | 6.03 | 1,415,963 | -0.33% |
| 2026-07-08 | 6.05 | 6.13 | 5.92 | 6.05 | 1,864,345 | -1.47% |
| 2026-07-07 | 6.36 | 6.37 | 6.065 | 6.14 | 1,993,739 | -3.76% |
| 2026-07-06 | 6.2 | 6.555 | 6.19 | 6.38 | 2,744,223 | +2.24% |
| 2026-07-02 | 6.35 | 6.445 | 6.195 | 6.24 | 2,489,445 | -2.04% |
| 2026-07-01 | 5.885 | 6.665 | 5.82 | 6.37 | 4,648,402 | +9.83% |
| 2026-06-30 | 5.54 | 5.87 | 5.53 | 5.8 | 2,145,853 | +3.39% |
| 2026-06-29 | 5.51 | 5.7 | 5.45 | 5.61 | 3,085,206 | +3.12% |
| 2026-06-26 | 5.2 | 5.46 | 5.165 | 5.44 | 5,716,814 | +4.02% |
| 2026-06-25 | 5.49 | 5.59 | 5.22 | 5.23 | 2,358,410 | -4.74% |
| 2026-06-24 | 5.54 | 5.595 | 5.445 | 5.49 | 1,547,842 | -0.90% |
| 2026-06-23 | 5.45 | 5.67 | 5.45 | 5.54 | 1,599,422 | +0.00% |
| 2026-06-22 | 5.59 | 5.68 | 5.53 | 5.54 | 1,688,311 | -1.95% |
| 2026-06-18 | 5.81 | 5.83 | 5.53 | 5.65 | 3,852,534 | +0.53% |
| 2026-06-17 | 5.99 | 6 | 5.57 | 5.62 | 3,027,182 | -5.07% |
| 2026-06-16 | 6.13 | 6.2 | 5.89 | 5.92 | 2,177,482 | -3.43% |
| 2026-06-15 | 6.2 | 6.335 | 6.1 | 6.13 | 2,266,826 | +0.66% |
| 2026-06-12 | 6.13 | 6.27 | 6.07 | 6.09 | 1,523,114 | -0.81% |
| 2026-06-11 | 5.84 | 6.2 | 5.7 | 6.14 | 3,434,899 | +5.14% |
| 2026-06-10 | 6 | 6.1 | 5.81 | 5.84 | 3,104,596 | -3.47% |
| 2026-06-09 | 5.9 | 6.215 | 5.85 | 6.05 | 3,840,752 | +3.95% |
| 2026-06-08 | 6 | 6.064 | 5.775 | 5.82 | 2,298,673 | -1.52% |
| 2026-06-05 | 6.3 | 6.33 | 5.9 | 5.91 | 2,076,937 | -6.49% |
| 2026-06-04 | 6.41 | 6.47 | 6.305 | 6.32 | 1,582,937 | -1.40% |
| 2026-06-03 | 6.73 | 6.73 | 6.335 | 6.41 | 2,311,455 | -4.75% |
| 2026-06-02 | 6.76 | 6.94 | 6.665 | 6.73 | 2,455,317 | -0.88% |
| 2026-06-01 | 6.465 | 6.86 | 6.46 | 6.79 | 3,357,617 | +5.27% |
| 2026-05-29 | 6.54 | 6.555 | 6.35 | 6.45 | 2,585,778 | -0.92% |
| 2026-05-28 | 6.3 | 6.55 | 6.25 | 6.51 | 1,862,264 | +3.17% |
| 2026-05-27 | 6.35 | 6.425 | 6.29 | 6.31 | 1,657,115 | -0.63% |
| 2026-05-26 | 6.29 | 6.475 | 6.27 | 6.35 | 3,481,222 | +1.76% |
| 2026-05-22 | 6.07 | 6.267 | 6.05 | 6.24 | 2,310,768 | +4.00% |
| 2026-05-21 | 5.89 | 6.11 | 5.85 | 6 | 2,667,035 | +1.87% |
| 2026-05-20 | 5.71 | 6.01 | 5.69 | 5.89 | 2,500,856 | +3.15% |
| 2026-05-19 | 5.6 | 5.73 | 5.51 | 5.71 | 2,786,632 | +1.60% |
| 2026-05-18 | 5.72 | 5.89 | 5.57 | 5.62 | 3,644,401 | -1.40% |
| 2026-05-15 | 5.56 | 5.785 | 5.51 | 5.7 | 4,211,027 | -0.52% |
| 2026-05-14 | 6.06 | 6.07 | 5.555 | 5.73 | 5,663,481 | -4.82% |
| 2026-05-13 | 6.6 | 6.655 | 5.37 | 6.02 | 14,742,628 | -13.51% |