Evolv Technologies Inc. (EVLV)
NASDAQ: EVLV
· Real-Time Price · USD
8.06
0.17 (2.15%)
At close: Sep 05, 2025, 3:59 PM
8.06
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.97 | 8.03 | 7.80 | 7.89 | 7.89 | -1.00% | 3,910,518 |
| Sep 3, 2025 | 8.19 | 8.19 | 7.84 | 7.97 | 7.97 | -2.09% | 2,059,300 |
| Sep 2, 2025 | 8.06 | 8.25 | 7.83 | 8.14 | 8.14 | -1.21% | 1,974,938 |
| Aug 29, 2025 | 8.39 | 8.40 | 8.02 | 8.24 | 8.24 | -1.44% | 2,871,536 |
| Aug 28, 2025 | 8.36 | 8.51 | 8.27 | 8.36 | 8.36 | -0.24% | 2,511,258 |
| Aug 27, 2025 | 8.30 | 8.44 | 8.27 | 8.38 | 8.38 | 0.96% | 4,231,878 |
| Aug 26, 2025 | 8.50 | 8.55 | 8.26 | 8.30 | 8.30 | -1.89% | 3,775,442 |
| Aug 25, 2025 | 8.43 | 8.71 | 8.08 | 8.46 | 8.46 | 1.08% | 3,044,514 |
| Aug 22, 2025 | 7.85 | 8.42 | 7.79 | 8.37 | 8.37 | 6.90% | 4,846,620 |
| Aug 21, 2025 | 7.94 | 8.02 | 7.74 | 7.83 | 7.83 | -1.88% | 1,958,238 |
| Aug 20, 2025 | 7.88 | 8.02 | 7.51 | 7.98 | 7.98 | 1.27% | 3,589,107 |
| Aug 19, 2025 | 7.99 | 8.16 | 7.77 | 7.88 | 7.88 | -1.38% | 3,713,012 |
| Aug 18, 2025 | 7.76 | 8.26 | 7.76 | 7.99 | 7.99 | 3.10% | 5,659,922 |
| Aug 15, 2025 | 8.06 | 8.91 | 7.65 | 7.75 | 7.75 | 5.16% | 12,509,300 |
| Aug 14, 2025 | 7.36 | 7.45 | 7.10 | 7.37 | 7.37 | -1.60% | 3,702,537 |
| Aug 13, 2025 | 7.57 | 7.57 | 7.27 | 7.49 | 7.49 | -0.13% | 4,182,816 |
| Aug 12, 2025 | 7.24 | 7.52 | 7.18 | 7.50 | 7.50 | 3.59% | 2,003,570 |
| Aug 11, 2025 | 7.30 | 7.45 | 7.21 | 7.24 | 7.24 | -0.69% | 2,404,116 |
| Aug 8, 2025 | 7.05 | 7.32 | 7.01 | 7.29 | 7.29 | 4.44% | 3,740,000 |
| Aug 7, 2025 | 7.13 | 7.15 | 6.84 | 6.98 | 6.98 | -1.97% | 1,600,114 |