Evolv Technologies Holdings, Inc. - Class A Common Stock (EVLV)
3.8900
+0.3600 (10.20%)
NASDAQ · Last Trade: Apr 27th, 4:23 PM EDT
Historical Prices For Evolv Technologies Holdings, Inc. - Class A Common Stock (EVLV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 3.51 | 3.96 | 3.51 | 3.89 | 2,840,352 | 3.89 |
| 4/24/2025 | 3.26 | 3.54 | 3.24 | 3.53 | 2,352,760 | 3.53 |
| 4/23/2025 | 3.25 | 3.35 | 3.24 | 3.25 | 1,993,793 | 3.25 |
| 4/22/2025 | 3.26 | 3.33 | 3.18 | 3.19 | 1,012,730 | 3.19 |
| 4/21/2025 | 3.27 | 3.30 | 3.10 | 3.19 | 1,591,329 | 3.19 |
| 4/17/2025 | 3.35 | 3.42 | 3.28 | 3.31 | 1,514,600 | 3.31 |
| 4/16/2025 | 3.38 | 3.54 | 3.34 | 3.35 | 1,219,578 | 3.35 |
| 4/15/2025 | 3.42 | 3.50 | 3.38 | 3.39 | 1,064,351 | 3.39 |
| 4/14/2025 | 3.44 | 3.53 | 3.23 | 3.44 | 1,307,211 | 3.44 |
| 4/11/2025 | 3.18 | 3.39 | 3.10 | 3.36 | 1,192,758 | 3.36 |
| 4/10/2025 | 3.26 | 3.35 | 3.08 | 3.20 | 1,332,923 | 3.20 |
| 4/09/2025 | 2.93 | 3.36 | 2.91 | 3.34 | 2,547,949 | 3.34 |
| 4/08/2025 | 3.08 | 3.16 | 2.94 | 3.00 | 2,006,867 | 3.00 |
| 4/07/2025 | 2.70 | 2.99 | 2.64 | 2.91 | 1,943,865 | 2.91 |
| 4/04/2025 | 2.83 | 2.88 | 2.67 | 2.85 | 1,441,056 | 2.85 |
| 4/03/2025 | 2.92 | 3.03 | 2.86 | 2.97 | 1,397,155 | 2.97 |
| 4/02/2025 | 2.98 | 3.13 | 2.90 | 3.11 | 1,608,221 | 3.11 |
| 4/01/2025 | 3.10 | 3.12 | 2.94 | 3.03 | 1,382,935 | 3.03 |
| 3/31/2025 | 2.98 | 3.12 | 2.86 | 3.12 | 1,723,469 | 3.12 |
| 3/28/2025 | 3.18 | 3.20 | 3.00 | 3.02 | 1,084,078 | 3.02 |
| 3/27/2025 | 3.09 | 3.28 | 2.96 | 3.18 | 1,415,653 | 3.18 |
| 3/26/2025 | 3.07 | 3.12 | 3.01 | 3.10 | 685,975 | 3.10 |
| 3/25/2025 | 3.15 | 3.18 | 2.98 | 3.09 | 693,143 | 3.09 |
| 3/24/2025 | 3.12 | 3.17 | 3.06 | 3.15 | 956,326 | 3.15 |
| 3/21/2025 | 3.03 | 3.09 | 3.00 | 3.07 | 860,494 | 3.07 |
| 3/20/2025 | 3.04 | 3.17 | 3.04 | 3.11 | 465,643 | 3.11 |
| 3/19/2025 | 3.01 | 3.14 | 3.00 | 3.09 | 613,581 | 3.09 |
| 3/18/2025 | 3.14 | 3.15 | 2.99 | 3.00 | 1,011,078 | 3.00 |
| 3/17/2025 | 3.11 | 3.23 | 3.11 | 3.18 | 587,900 | 3.18 |
| 3/14/2025 | 3.10 | 3.16 | 3.04 | 3.16 | 768,973 | 3.16 |
| 3/13/2025 | 3.16 | 3.20 | 3.00 | 3.01 | 735,520 | 3.01 |
| 3/12/2025 | 3.10 | 3.21 | 3.06 | 3.16 | 848,544 | 3.16 |
| 3/11/2025 | 3.04 | 3.10 | 2.95 | 3.04 | 1,447,133 | 3.04 |
| 3/10/2025 | 3.07 | 3.14 | 2.92 | 3.01 | 1,416,733 | 3.01 |
| 3/07/2025 | 3.24 | 3.25 | 3.05 | 3.17 | 1,329,733 | 3.17 |
| 3/06/2025 | 3.30 | 3.37 | 3.19 | 3.26 | 1,272,976 | 3.26 |
| 3/05/2025 | 3.30 | 3.38 | 3.26 | 3.36 | 816,220 | 3.36 |
| 3/04/2025 | 3.25 | 3.40 | 3.20 | 3.31 | 1,942,181 | 3.31 |
| 3/03/2025 | 3.46 | 3.54 | 3.12 | 3.30 | 3,509,599 | 3.30 |
| 2/28/2025 | 3.38 | 3.56 | 3.35 | 3.54 | 914,654 | 3.54 |
| 2/27/2025 | 3.51 | 3.60 | 3.40 | 3.41 | 820,284 | 3.41 |
| 2/26/2025 | 3.45 | 3.57 | 3.45 | 3.48 | 647,819 | 3.48 |
| 2/25/2025 | 3.53 | 3.60 | 3.38 | 3.46 | 1,253,206 | 3.46 |
| 2/24/2025 | 3.60 | 3.62 | 3.38 | 3.52 | 1,179,629 | 3.52 |
| 2/21/2025 | 3.93 | 3.93 | 3.58 | 3.59 | 1,033,808 | 3.59 |
| 2/20/2025 | 3.88 | 3.94 | 3.79 | 3.83 | 697,747 | 3.83 |
| 2/19/2025 | 3.98 | 4.03 | 3.88 | 3.92 | 762,105 | 3.92 |
| 2/18/2025 | 4.01 | 4.15 | 3.90 | 3.98 | 1,399,413 | 3.98 |
| 2/14/2025 | 4.12 | 4.20 | 3.94 | 4.02 | 1,101,125 | 4.02 |
| 2/13/2025 | 3.95 | 4.04 | 3.88 | 4.02 | 962,837 | 4.02 |
| 2/12/2025 | 3.85 | 3.94 | 3.80 | 3.92 | 712,387 | 3.92 |
| 2/11/2025 | 3.94 | 4.03 | 3.82 | 3.92 | 669,509 | 3.92 |
| 2/10/2025 | 4.05 | 4.10 | 3.91 | 3.99 | 1,106,452 | 3.99 |
| 2/07/2025 | 4.17 | 4.23 | 3.97 | 4.04 | 851,284 | 4.04 |
| 2/06/2025 | 4.25 | 4.27 | 4.10 | 4.16 | 691,329 | 4.16 |
| 2/05/2025 | 4.25 | 4.28 | 4.14 | 4.24 | 810,239 | 4.24 |
| 2/04/2025 | 4.00 | 4.29 | 3.97 | 4.23 | 1,262,034 | 4.23 |
| 2/03/2025 | 3.87 | 4.00 | 3.75 | 3.97 | 1,817,036 | 3.97 |
| 1/31/2025 | 4.02 | 4.23 | 3.96 | 4.01 | 2,029,281 | 4.01 |
| 1/30/2025 | 3.95 | 4.07 | 3.88 | 4.00 | 1,127,585 | 4.00 |
| 1/29/2025 | 3.97 | 4.00 | 3.78 | 3.89 | 1,193,039 | 3.89 |
| 1/28/2025 | 3.99 | 4.10 | 3.85 | 3.96 | 1,221,911 | 3.96 |
| 1/27/2025 | 4.08 | 4.25 | 3.92 | 4.01 | 2,265,741 | 4.01 |