Evolv Technologies Inc. (EVLV)
NASDAQ: EVLV
· Real-Time Price · USD
7.97
-0.28 (-3.39%)
At close: Sep 25, 2025, 3:59 PM
8.01
0.50%
After-hours: Sep 25, 2025, 07:06 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.60 | 8.64 | 8.17 | 8.25 | 8.25 | -4.07% | 2,955,585 |
| Sep 23, 2025 | 8.50 | 8.71 | 8.35 | 8.60 | 8.60 | 1.90% | 5,041,700 |
| Sep 22, 2025 | 8.00 | 8.45 | 7.83 | 8.44 | 8.44 | 5.11% | 6,090,000 |
| Sep 19, 2025 | 8.20 | 8.20 | 7.95 | 8.03 | 8.03 | -1.59% | 15,006,717 |
| Sep 18, 2025 | 8.09 | 8.46 | 7.98 | 8.16 | 8.16 | 0.12% | 8,881,300 |
| Sep 17, 2025 | 8.41 | 8.50 | 8.04 | 8.15 | 8.15 | -2.63% | 4,818,301 |
| Sep 16, 2025 | 8.40 | 8.53 | 8.08 | 8.37 | 8.37 | -0.71% | 2,357,547 |
| Sep 15, 2025 | 8.77 | 8.81 | 8.33 | 8.43 | 8.43 | -3.77% | 2,170,100 |
| Sep 12, 2025 | 7.92 | 8.80 | 7.76 | 8.76 | 8.76 | 9.77% | 3,921,124 |
| Sep 11, 2025 | 8.20 | 8.36 | 7.88 | 7.98 | 7.98 | 0.13% | 6,039,803 |
| Sep 10, 2025 | 8.37 | 8.39 | 7.93 | 7.97 | 7.97 | -4.55% | 3,576,200 |
| Sep 9, 2025 | 8.31 | 8.60 | 8.22 | 8.35 | 8.35 | 0.97% | 2,348,800 |
| Sep 8, 2025 | 8.11 | 8.36 | 8.09 | 8.27 | 8.27 | 2.61% | 1,998,485 |
| Sep 5, 2025 | 7.96 | 8.07 | 7.73 | 8.06 | 8.06 | 2.15% | 1,627,175 |
| Sep 4, 2025 | 7.97 | 8.03 | 7.80 | 7.89 | 7.89 | -1.00% | 3,911,848 |
| 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 |