Get the Stockscreener App
6.24
4.00%
0.24
After Hours:
6.24
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 May 22, 2026, is $6.24.
- 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 297.45% to $6.24 now.
- The 52-week high stock price for EVLV is $8.91, representing a 42.79% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for EVLV is $4.865, indicating a -22.04% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Evolv Technologies Holdings Inc (EVLV) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $6.27 | $6.05 | $0.217 | 2,228,992.0 | +4.00% |
| May 21, 2026 | $6.11 | $5.85 | $0.26 | 2,665,408.0 | +1.87% |
| May 20, 2026 | $6.01 | $5.69 | $0.32 | 2,436,231.0 | +3.15% |
| May 19, 2026 | $5.73 | $5.51 | $0.22 | 2,762,150.0 | +1.60% |
| May 18, 2026 | $5.89 | $5.57 | $0.32 | 3,627,045.0 | -1.40% |
| May 15, 2026 | $5.79 | $5.51 | $0.275 | 4,200,586.0 | -0.52% |
| May 14, 2026 | $6.07 | $5.55 | $0.515 | 5,635,761.0 | -4.82% |
| May 13, 2026 | $6.66 | $5.37 | $1.29 | 14,572,089.0 | -13.51% |
| May 12, 2026 | $7.10 | $6.83 | $0.27 | 3,006,385.0 | +0.58% |
| May 11, 2026 | $7.09 | $6.90 | $0.19 | 2,651,303.0 | -1.84% |
| May 08, 2026 | $7.23 | $7.02 | $0.2091 | 2,974,631.0 | -1.12% |
| May 07, 2026 | $7.34 | $7.02 | $0.321 | 2,848,029.0 | +0.28% |
| May 06, 2026 | $7.40 | $7.10 | $0.30 | 2,768,565.0 | -1.66% |
| May 05, 2026 | $7.29 | $7.12 | $0.17 | 1,638,648.0 | +1.26% |
| May 04, 2026 | $7.36 | $7.13 | $0.23 | 2,206,746.0 | -2.06% |
| May 01, 2026 | $7.34 | $7.17 | $0.175 | 2,388,187.0 | +1.25% |
| Apr 30, 2026 | $7.25 | $6.90 | $0.35 | 2,947,061.0 | +2.42% |
| Apr 29, 2026 | $7.05 | $6.73 | $0.3158 | 2,654,621.0 | +3.53% |
| Apr 28, 2026 | $6.82 | $6.55 | $0.27 | 2,346,778.0 | +2.41% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.40 | $5.37 | $2.03 | 60,839,748.0 | -13.33% |
| Apr, 2026 | $7.25 | $5.75 | $1.50 | 48,492,925.0 | +19.01% |
| Mar, 2026 | $6.20 | $4.88 | $1.32 | 85,329,939.0 | +14.15% |
| Feb, 2026 | $6.22 | $4.87 | $1.35 | 57,724,933.0 | -14.38% |
| Jan, 2026 | $7.43 | $5.93 | $1.50 | 43,062,159.0 | -13.55% |
Evolv Technologies Holdings Inc Stock (EVLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.48 | $6.10 | $1.38 | 53,689,340.0 | +10.49% |
| Nov, 2025 | $7.75 | $5.49 | $2.26 | 61,654,003.0 | -17.44% |
| Oct, 2025 | $8.81 | $7.31 | $1.50 | 53,248,078.0 | +2.52% |
| Sep, 2025 | $8.81 | $7.42 | $1.39 | 88,247,677.0 | -8.37% |
| Aug, 2025 | $8.91 | $6.32 | $2.59 | 76,373,730.0 | +25.71% |
| Jul, 2025 | $7.09 | $5.50 | $1.59 | 49,507,714.0 | +5.05% |
| 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% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):