Get the Stockscreener App
6.52
1.40%
0.09
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 January 27, 2026, is $6.52.
- 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 315.29% to $6.52 now.
- The 52-week high stock price for EVLV is $8.91, representing a 36.66% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for EVLV is $2.64, indicating a -59.51% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $6.54 | $6.35 | $0.195 | 1,234,198.0 | +1.40% |
| Jan 26, 2026 | $6.59 | $6.32 | $0.275 | 2,112,123.0 | -1.23% |
| Jan 23, 2026 | $6.76 | $6.46 | $0.305 | 2,061,842.0 | +1.09% |
| Jan 22, 2026 | $6.46 | $6.17 | $0.295 | 1,771,791.0 | +4.55% |
| Jan 21, 2026 | $6.19 | $6.00 | $0.19 | 2,516,685.0 | +1.32% |
| Jan 20, 2026 | $6.20 | $6.00 | $0.195 | 2,367,326.0 | -2.56% |
| Jan 16, 2026 | $6.37 | $6.13 | $0.24 | 2,497,646.0 | -2.19% |
| Jan 15, 2026 | $6.61 | $6.36 | $0.255 | 2,250,424.0 | -3.04% |
| Jan 14, 2026 | $6.74 | $6.46 | $0.28 | 2,762,697.0 | -1.35% |
| Jan 13, 2026 | $7.16 | $6.66 | $0.50 | 2,382,774.0 | -6.06% |
| Jan 12, 2026 | $7.24 | $6.98 | $0.255 | 1,536,581.0 | -1.25% |
| Jan 09, 2026 | $7.29 | $7.03 | $0.256 | 1,762,973.0 | +0.84% |
| Jan 08, 2026 | $7.20 | $7.02 | $0.1775 | 1,629,832.0 | +0.71% |
| Jan 07, 2026 | $7.35 | $7.07 | $0.28 | 1,562,737.0 | -3.01% |
| Jan 06, 2026 | $7.31 | $6.99 | $0.32 | 2,351,057.0 | -0.14% |
| Jan 05, 2026 | $7.43 | $6.70 | $0.735 | 4,112,878.0 | +9.10% |
| Jan 02, 2026 | $7.23 | $6.67 | $0.557 | 2,644,109.0 | -6.42% |
| Dec 31, 2025 | $7.28 | $6.93 | $0.345 | 4,805,240.0 | +1.42% |
| Dec 30, 2025 | $7.17 | $6.67 | $0.4999 | 2,749,729.0 | +4.59% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $7.43 | $6.00 | $1.43 | 38,791,871.0 | -8.94% |
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% |
0.93%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):