Evolv Technologies Inc. (EVLV)
3.12
0.10 (3.31%)
At close: Mar 31, 2025, 2:23 PM
3.12
0.16%
After-hours: Mar 31, 2025, 04:20 PM EDT
Evolv Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.18 | 3.20 | 3.00 | 3.02 | -0.16 | -5.03% | 1,084,058 |
| Mar 27, 2025 | 3.09 | 3.28 | 2.96 | 3.18 | 0.08 | 2.58% | 1,415,953 |
| Mar 26, 2025 | 3.07 | 3.12 | 3.01 | 3.10 | 0.01 | 0.32% | 685,975 |
| Mar 25, 2025 | 3.15 | 3.18 | 2.99 | 3.09 | -0.06 | -1.90% | 693,145 |
| Mar 24, 2025 | 3.12 | 3.18 | 3.06 | 3.15 | 0.08 | 2.61% | 1,060,826 |
| Mar 21, 2025 | 3.03 | 3.09 | 3.00 | 3.07 | -0.04 | -1.29% | 860,500 |
| Mar 20, 2025 | 3.04 | 3.18 | 3.04 | 3.11 | 0.02 | 0.65% | 465,643 |
| Mar 19, 2025 | 3.01 | 3.14 | 3.00 | 3.09 | 0.09 | 3.00% | 613,613 |
| Mar 18, 2025 | 3.14 | 3.15 | 2.99 | 3.00 | -0.18 | -5.66% | 1,011,100 |
| Mar 17, 2025 | 3.11 | 3.23 | 3.11 | 3.18 | 0.02 | 0.63% | 587,910 |
| Mar 14, 2025 | 3.10 | 3.16 | 3.04 | 3.16 | 0.15 | 4.98% | 769,000 |
| Mar 13, 2025 | 3.16 | 3.20 | 3.00 | 3.01 | -0.15 | -4.75% | 736,523 |
| Mar 12, 2025 | 3.10 | 3.21 | 3.06 | 3.16 | 0.12 | 3.95% | 848,736 |
| Mar 11, 2025 | 3.04 | 3.10 | 2.95 | 3.04 | 0.03 | 1.00% | 1,448,233 |
| Mar 10, 2025 | 3.07 | 3.14 | 2.92 | 3.01 | -0.16 | -5.05% | 1,417,300 |
| Mar 7, 2025 | 3.24 | 3.25 | 3.05 | 3.17 | -0.09 | -2.76% | 1,329,733 |
| Mar 6, 2025 | 3.30 | 3.37 | 3.19 | 3.26 | -0.10 | -2.98% | 1,273,000 |
| Mar 5, 2025 | 3.30 | 3.38 | 3.26 | 3.36 | 0.04 | 1.20% | 816,260 |
| Mar 4, 2025 | 3.25 | 3.40 | 3.20 | 3.32 | 0.02 | 0.61% | 1,942,815 |
| Mar 3, 2025 | 3.46 | 3.54 | 3.12 | 3.30 | -0.24 | -6.78% | 3,510,300 |
| Feb 28, 2025 | 3.38 | 3.56 | 3.35 | 3.54 | 0.13 | 3.81% | 914,654 |
| Feb 27, 2025 | 3.51 | 3.60 | 3.40 | 3.41 | -0.07 | -2.01% | 820,300 |
| Feb 26, 2025 | 3.45 | 3.57 | 3.45 | 3.48 | 0.02 | 0.58% | 648,524 |
| Feb 25, 2025 | 3.53 | 3.60 | 3.38 | 3.46 | -0.06 | -1.70% | 1,253,431 |
| Feb 24, 2025 | 3.60 | 3.62 | 3.38 | 3.52 | -0.07 | -1.95% | 1,179,689 |
| Feb 21, 2025 | 3.93 | 3.93 | 3.58 | 3.59 | -0.24 | -6.27% | 1,033,808 |
| Feb 20, 2025 | 3.88 | 3.94 | 3.79 | 3.83 | -0.09 | -2.30% | 698,200 |
| Feb 19, 2025 | 3.98 | 4.03 | 3.89 | 3.92 | -0.06 | -1.51% | 762,115 |
| Feb 18, 2025 | 4.01 | 4.15 | 3.90 | 3.98 | -0.04 | -1.00% | 1,399,463 |
| Feb 14, 2025 | 4.12 | 4.20 | 3.94 | 4.02 | 0.00 | 0.00% | 1,101,125 |
| Feb 13, 2025 | 3.95 | 4.04 | 3.88 | 4.02 | 0.10 | 2.55% | 963,098 |
| Feb 12, 2025 | 3.85 | 3.95 | 3.80 | 3.92 | 0.00 | 0.00% | 713,700 |
| Feb 11, 2025 | 3.94 | 4.03 | 3.82 | 3.92 | -0.07 | -1.75% | 669,593 |
| Feb 10, 2025 | 4.05 | 4.10 | 3.91 | 3.99 | -0.05 | -1.24% | 1,106,500 |
| Feb 7, 2025 | 4.17 | 4.23 | 3.97 | 4.04 | -0.12 | -2.88% | 851,284 |
| Feb 6, 2025 | 4.25 | 4.27 | 4.10 | 4.16 | -0.08 | -1.89% | 691,329 |
| Feb 5, 2025 | 4.25 | 4.28 | 4.14 | 4.24 | 0.01 | 0.24% | 810,738 |
| Feb 4, 2025 | 4.00 | 4.29 | 3.97 | 4.23 | 0.26 | 6.55% | 1,262,036 |
| Feb 3, 2025 | 3.87 | 4.00 | 3.75 | 3.97 | -0.04 | -1.00% | 1,819,225 |
| Jan 31, 2025 | 4.02 | 4.23 | 3.96 | 4.01 | 0.01 | 0.25% | 2,029,300 |
| Jan 30, 2025 | 3.95 | 4.07 | 3.89 | 4.00 | 0.11 | 2.83% | 1,127,956 |
| Jan 29, 2025 | 3.97 | 4.00 | 3.78 | 3.89 | -0.07 | -1.77% | 1,193,165 |
| Jan 28, 2025 | 3.99 | 4.10 | 3.86 | 3.96 | -0.05 | -1.25% | 1,222,646 |
| Jan 27, 2025 | 4.08 | 4.26 | 3.92 | 4.01 | -0.15 | -3.61% | 2,266,426 |
| Jan 24, 2025 | 4.00 | 4.30 | 3.91 | 4.16 | 0.21 | 5.32% | 3,227,945 |
| Jan 23, 2025 | 3.78 | 3.97 | 3.58 | 3.95 | 0.73 | 22.67% | 5,968,900 |
| Jan 22, 2025 | 3.24 | 3.32 | 3.20 | 3.22 | -0.03 | -0.92% | 886,102 |
| Jan 21, 2025 | 3.26 | 3.33 | 3.21 | 3.25 | 0.06 | 1.88% | 948,848 |
| Jan 17, 2025 | 3.13 | 3.21 | 3.08 | 3.19 | 0.12 | 3.91% | 1,424,200 |
| Jan 16, 2025 | 3.12 | 3.18 | 3.07 | 3.07 | -0.04 | -1.29% | 1,024,000 |