Evolv Technologies Inc. (EVLV)
NASDAQ: EVLV
· Real-Time Price · USD
7.46
-0.05 (-0.67%)
At close: Oct 03, 2025, 3:59 PM
7.48
0.27%
After-hours: Oct 03, 2025, 07:51 PM EDT
EVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.55 | 7.70 | 7.31 | 7.46 | 7.46 | -0.67% | 2,566,079 |
| Oct 2, 2025 | 7.45 | 7.66 | 7.41 | 7.51 | 7.51 | 1.21% | 2,313,228 |
| Oct 1, 2025 | 7.50 | 7.57 | 7.42 | 7.42 | 7.42 | -1.72% | 2,223,123 |
| Sep 30, 2025 | 7.92 | 8.02 | 7.43 | 7.55 | 7.55 | -4.43% | 4,274,640 |
| Sep 29, 2025 | 7.75 | 7.93 | 7.69 | 7.90 | 7.90 | 2.86% | 3,370,736 |
| Sep 26, 2025 | 8.04 | 8.07 | 7.63 | 7.68 | 7.68 | -3.64% | 4,088,000 |
| Sep 25, 2025 | 8.15 | 8.23 | 7.81 | 7.97 | 7.97 | -3.39% | 3,091,101 |
| Sep 24, 2025 | 8.60 | 8.64 | 8.17 | 8.25 | 8.25 | -4.07% | 2,958,329 |
| 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 |
Page 1 of 64