6.75
price up icon2.97%   0.195
after-market After Hours: 6.80 0.05 +0.74%
loading

Evolv Technologies Holdings Inc Stock (EVLV) Price History

The historical daily chart and data for Evolv Technologies Holdings Inc stock (EVLV), show that the latest closing stock price as of August 01, 2025, is $6.75.
  • Evolv Technologies Holdings Inc all-time high stock price is $9.4183, occurred on August 19, 2021.
  • The lowest Evolv Technologies Holdings Inc stock price recorded was $1.57 on March 15, 2022. Since then, Evolv Technologies Holdings Inc's stock price has risen over 329.94% to $6.75 now.
  • The 52-week high stock price for EVLV is $7.09, representing a 5.04% increase from the current share price, occurred on July 29, 2025.
  • The 52-week low stock price for EVLV is $2.04, indicating a -69.78% decrease from the current share price, occurred on October 31, 2024.
  • The closing price of Evolv Technologies Holdings Inc (EVLV) stock in the beginning of 2024 was $4.77. The stock closed the year at $2.59, a loss of over -45.70% for the year.
The table below shows more information about EVLV historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $6.77 $6.32 $0.45 2,646,692.0 +2.97%
Jul 31, 2025 $6.98 $6.53 $0.4486 2,649,015.0 -1.28%
Jul 30, 2025 $6.89 $6.61 $0.29 2,363,761.0 -1.78%
Jul 29, 2025 $7.09 $6.69 $0.40 3,607,315.0 -1.46%
Jul 28, 2025 $6.88 $6.67 $0.205 1,963,605.0 +0.59%
Jul 25, 2025 $6.83 $6.41 $0.42 2,455,032.0 +1.34%
Jul 24, 2025 $6.82 $6.52 $0.30 2,914,413.0 +2.28%
Jul 23, 2025 $6.60 $6.46 $0.135 1,368,653.0 +2.33%
Jul 22, 2025 $6.66 $6.13 $0.53 5,222,917.0 +6.11%
Jul 21, 2025 $6.09 $5.82 $0.2652 2,886,678.0 +3.95%
Jul 18, 2025 $5.90 $5.55 $0.35 2,188,392.0 +5.23%
Jul 17, 2025 $5.70 $5.50 $0.20 1,547,519.0 -1.42%
Jul 16, 2025 $5.83 $5.58 $0.2406 2,282,153.0 -1.40%
Jul 15, 2025 $5.77 $5.55 $0.215 1,640,036.0 +1.06%
Jul 14, 2025 $5.80 $5.55 $0.25 1,381,594.0 +0.36%
Jul 11, 2025 $5.80 $5.57 $0.23 1,378,111.0 -3.93%
Jul 10, 2025 $5.99 $5.80 $0.19 2,735,230.0 -1.85%
Jul 09, 2025 $6.06 $5.88 $0.1715 1,460,681.0 +0.85%
Jul 08, 2025 $5.92 $5.75 $0.17 1,304,230.0 +2.25%
Jul 07, 2025 $6.00 $5.71 $0.29 1,575,260.0 -3.99%
Jul 03, 2025 $6.07 $5.87 $0.195 1,611,245.0 +3.97%

Evolv Technologies Holdings Inc Stock (EVLV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Evolv Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Evolv Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Evolv Technologies Holdings Inc Stock (EVLV) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.77 $6.32 $0.45 2,646,692.0 +0.00%
Jul, 2025 $7.09 $5.50 $1.59 52,154,406.0 +8.17%
Jun, 2025 $6.45 $4.95 $1.50 59,257,276.0 +14.29%
May, 2025 $6.16 $4.00 $2.16 96,848,593.0 +24.37%
Apr, 2025 $4.57 $2.64 $1.93 38,398,087.0 +40.71%
Mar, 2025 $3.54 $2.86 $0.68 22,215,145.0 -11.86%
Feb, 2025 $4.29 $3.35 $0.935 18,505,401.0 -11.72%
Jan, 2025 $4.30 $2.98 $1.32 35,985,982.0 +1.52%

Evolv Technologies Holdings Inc Stock (EVLV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.65 $3.44 $1.21 32,254,476.0 -2.22%
Nov, 2024 $4.14 $2.12 $2.01 52,605,534.0 +88.37%
Oct, 2024 $4.53 $2.04 $2.49 65,883,259.0 -46.91%
Sep, 2024 $4.55 $3.56 $0.985 27,355,664.0 +2.79%
Aug, 2024 $4.30 $2.80 $1.50 36,556,798.0 +13.54%
Jul, 2024 $3.67 $2.33 $1.34 30,903,671.0 +36.08%
Jun, 2024 $2.90 $2.14 $0.76 26,700,116.0 -10.84%
May, 2024 $4.13 $2.01 $2.12 45,570,030.0 -26.85%
Apr, 2024 $5.28 $3.76 $1.52 33,098,381.0 -12.13%
Mar, 2024 $4.81 $3.34 $1.47 37,528,389.0 -6.71%
Feb, 2024 $5.73 $4.17 $1.56 29,645,703.0 +9.15%
Jan, 2024 $4.92 $4.06 $0.86 17,192,823.0 -7.42%

Evolv Technologies Holdings Inc Stock (EVLV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.04 $3.90 $1.14 19,943,413.0 +18.00%
Nov, 2023 $4.56 $3.27 $1.28 21,987,984.0 -5.88%
Oct, 2023 $4.95 $3.54 $1.41 29,265,115.0 -12.55%
Sep, 2023 $7.09 $4.62 $2.47 25,059,844.0 -30.47%
Aug, 2023 $8.30 $5.80 $2.50 39,334,521.0 +6.23%
Jul, 2023 $6.98 $5.53 $1.45 23,412,501.0 +9.67%
Jun, 2023 $6.54 $5.41 $1.13 37,611,073.0 +0.67%
May, 2023 $6.04 $3.36 $2.68 43,566,269.0 +65.56%
Apr, 2023 $3.88 $2.80 $1.08 11,378,982.0 +15.38%
Mar, 2023 $3.28 $2.41 $0.87 16,688,671.0 +13.45%
Feb, 2023 $3.64 $2.68 $0.96 15,240,742.0 -10.13%
Jan, 2023 $3.15 $2.29 $0.859 9,154,573.0 +18.15%
$30.23
price down icon 0.98%
security_protection_services NL
$5.66
price down icon 8.27%
security_protection_services CXW
$19.61
price down icon 2.15%
security_protection_services BRC
$70.27
price down icon 0.43%
security_protection_services GEO
$25.00
price down icon 3.55%
Cap:     |  Volume (24h):