Evolv Technologies Inc. (EVLV)
NASDAQ: EVLV
· Real-Time Price · USD
7.99
0.24 (3.10%)
At close: Aug 18, 2025, 3:59 PM
8.07
1.06%
Pre-market: Aug 19, 2025, 04:00 AM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.76 | 8.26 | 7.76 | 7.99 | 7.99 | 3.10% | 5,658,530 |
| Aug 15, 2025 | 8.06 | 8.91 | 7.65 | 7.75 | 7.75 | 5.16% | 12,509,283 |
| 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 |
| Aug 6, 2025 | 7.14 | 7.22 | 6.96 | 7.12 | 7.12 | -0.42% | 2,077,304 |
| Aug 5, 2025 | 7.10 | 7.17 | 6.85 | 7.15 | 7.15 | 1.42% | 3,053,227 |
| Aug 4, 2025 | 6.80 | 7.05 | 6.74 | 7.05 | 7.05 | 4.44% | 2,346,089 |
| Aug 1, 2025 | 6.50 | 6.77 | 6.32 | 6.75 | 6.75 | 2.90% | 2,647,800 |
| Jul 31, 2025 | 6.68 | 6.98 | 6.53 | 6.56 | 6.56 | -1.20% | 2,649,024 |
| Jul 30, 2025 | 6.79 | 6.90 | 6.61 | 6.64 | 6.64 | -1.78% | 2,365,100 |
| Jul 29, 2025 | 7.08 | 7.09 | 6.69 | 6.76 | 6.76 | -1.46% | 3,609,142 |
| Jul 28, 2025 | 6.87 | 6.88 | 6.67 | 6.86 | 6.86 | 0.59% | 1,973,948 |
| Jul 25, 2025 | 6.77 | 6.83 | 6.41 | 6.82 | 6.82 | 1.34% | 3,856,200 |
| Jul 24, 2025 | 6.60 | 6.82 | 6.52 | 6.73 | 6.73 | 2.28% | 2,920,700 |
| Jul 23, 2025 | 6.43 | 6.60 | 6.15 | 6.58 | 6.58 | 2.33% | 3,184,183 |
| Jul 22, 2025 | 6.15 | 6.66 | 6.13 | 6.43 | 6.43 | 6.11% | 5,229,938 |