Evolv Technologies Stock Price History
NASDAQ: EVLVTechnologyComputer peripheral equipmentUSD
4.53-0.05 (-1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVLV price history at a glance
The price history for Evolv Technologies (EVLV) on this page begins on September 21, 2020, when the stock closed at $9.78; it most recently closed at $4.53 on October 5, 2026. The highest price in this record is $12.90, reached on July 19, 2021; the latest close is 64.9% below that peak. Across the 5 complete calendar years in the table, EVLV finished higher in 2 and lower in 3. Its best year was 2023 (+82.2%) and its worst was 2021 (-55.4%).
Over roughly 6 years the share price changed -53.7%, a -12.0% compound annual price return (excluding dividends). In the last 12 months alone, EVLV has lost 44.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $12.90
- Date of high
- Jul 19, 2021
- Low since 2020
- $1.57
- Date of low
- Mar 14, 2022
- 52-week high
- $8.81
- 52-week low
- $4.46
- IPO year
- 2020
- Last close
- $4.53
EVLV returns
1 week
-0.88%
1 month
-8.11%
3 months
-23.48%
6 months
-23.99%
Year to date
-36.73%
1 year
-44.14%
3 years
+20.16%
5 years
-19.25%
EVLV price return, excluding dividends.
EVLV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.53 | -32.39% |
| 2025 | 6.70 | +68.77% |
| 2024 | 3.97 | -15.89% |
| 2023 | 4.72 | +82.24% |
| 2022 | 2.59 | -41.93% |
| 2021 | 4.46 | -55.44% |
| 2020* | 10.01 | +2.35% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
EVLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.60 | 4.61 | 4.46 | 4.53 | -1.09% | |
| 4.66 | 4.73 | 4.56 | 4.58 | -2.35% | |
| 4.65 | 4.70 | 4.61 | 4.69 | +0.21% | |
| 4.52 | 4.71 | 4.52 | 4.68 | +4.46% | |
| 4.54 | 4.58 | 4.46 | 4.48 | -1.97% | |
| 4.76 | 4.78 | 4.56 | 4.57 | -2.97% | |
| 4.70 | 4.79 | 4.62 | 4.71 | +1.29% | |
| 4.72 | 4.77 | 4.62 | 4.65 | -1.27% | |
| 4.70 | 4.72 | 4.61 | 4.71 | +1.29% | |
| 4.80 | 4.81 | 4.61 | 4.65 | -2.92% | |
| 4.89 | 4.92 | 4.76 | 4.79 | -2.24% | |
| 4.85 | 4.92 | 4.80 | 4.90 | +0.41% | |
| 4.91 | 4.91 | 4.76 | 4.88 | -0.61% | |
| 4.99 | 4.99 | 4.79 | 4.91 | -0.41% | |
| 5.09 | 5.09 | 4.91 | 4.93 | -1.60% | |
| 5.04 | 5.08 | 4.97 | 5.01 | -0.60% | |
| 5.07 | 5.15 | 5.01 | 5.04 | -0.10% | |
| 5.10 | 5.14 | 4.91 | 5.05 | -1.27% | |
| 5.11 | 5.19 | 5.04 | 5.11 | -0.97% | |
| 4.91 | 5.21 | 4.90 | 5.16 | +4.24% | |
| 5.00 | 5.03 | 4.94 | 4.95 | -0.40% | |
| 5.00 | 5.06 | 4.92 | 4.97 | +0.81% | |
| 5.02 | 5.12 | 4.89 | 4.93 | -2.76% | |
| 5.06 | 5.13 | 4.99 | 5.07 | +1.40% | |
| 4.93 | 5.00 | 4.86 | 5.00 | +0.60% | |
| 5.11 | 5.15 | 4.94 | 4.97 | -2.55% | |
| 5.03 | 5.19 | 5.02 | 5.10 | +0.79% | |
| 5.16 | 5.21 | 5.04 | 5.06 | -2.88% | |
| 5.27 | 5.27 | 5.15 | 5.21 | -0.57% | |
| 5.36 | 5.36 | 5.20 | 5.24 | -1.50% | |
| 5.25 | 5.38 | 5.23 | 5.32 | +2.31% | |
| 5.27 | 5.33 | 5.17 | 5.20 | -1.52% | |
| 5.34 | 5.38 | 5.20 | 5.28 | +0.57% | |
| 5.36 | 5.36 | 5.24 | 5.25 | -1.69% | |
| 5.44 | 5.47 | 5.30 | 5.34 | -1.11% | |
| 5.60 | 5.66 | 5.36 | 5.40 | -4.26% | |
| 5.74 | 5.80 | 5.61 | 5.64 | +3.68% | |
| 5.47 | 5.56 | 5.40 | 5.44 | -0.55% | |
| 5.76 | 5.77 | 5.46 | 5.47 | -5.69% | |
| 5.76 | 5.85 | 5.65 | 5.80 | +0.69% | |
| 5.80 | 5.90 | 5.67 | 5.76 | +0.70% | |
| 6.05 | 6.10 | 5.51 | 5.72 | -5.14% | |
| 5.94 | 6.07 | 5.89 | 6.03 | +2.90% | |
| 6.11 | 6.17 | 5.86 | 5.86 | -4.40% | |
| 6.00 | 6.17 | 5.96 | 6.13 | +3.11% | |
| 5.87 | 5.99 | 5.87 | 5.95 | -0.67% | |
| 5.98 | 6.00 | 5.89 | 5.99 | -0.25% | |
| 5.70 | 6.00 | 5.70 | 6.00 | +5.63% | |
| 5.60 | 5.70 | 5.57 | 5.68 | +2.71% | |
| 5.43 | 5.60 | 5.43 | 5.53 | +0.91% | |
| 5.52 | 5.60 | 5.40 | 5.48 | -1.26% | |
| 5.54 | 5.74 | 5.46 | 5.55 | -0.89% | |
| 5.44 | 5.70 | 5.30 | 5.60 | +2.75% | |
| 5.29 | 5.50 | 5.23 | 5.45 | +4.01% | |
| 5.30 | 5.30 | 5.18 | 5.24 | -0.57% | |
| 5.30 | 5.36 | 5.20 | 5.27 | -1.68% | |
| 5.58 | 5.62 | 5.31 | 5.36 | -4.80% | |
| 5.57 | 5.64 | 5.52 | 5.63 | +0.72% | |
| 5.66 | 5.70 | 5.47 | 5.59 | -1.24% | |
| 5.70 | 5.76 | 5.60 | 5.66 | -2.08% | |
| 5.85 | 5.92 | 5.78 | 5.78 | -1.70% | |
| 6.05 | 6.13 | 5.82 | 5.88 | -2.16% | |
| 5.96 | 6.04 | 5.92 | 6.01 | +0.50% | |
| 5.88 | 6.09 | 5.86 | 5.98 | +1.01% | |
| 6.05 | 6.05 | 5.86 | 5.92 | -1.82% | |
| 6.03 | 6.09 | 5.94 | 6.03 | -0.33% | |
| 6.05 | 6.13 | 5.92 | 6.05 | -1.47% | |
| 6.36 | 6.37 | 6.07 | 6.14 | -3.76% | |
| 6.20 | 6.56 | 6.19 | 6.38 | +2.24% | |
| 6.35 | 6.45 | 6.20 | 6.24 | -2.04% | |
| 5.89 | 6.67 | 5.82 | 6.37 | +9.83% | |
| 5.54 | 5.87 | 5.53 | 5.80 | +3.39% | |
| 5.51 | 5.70 | 5.45 | 5.61 | +3.12% | |
| 5.20 | 5.46 | 5.17 | 5.44 | +4.02% | |
| 5.49 | 5.59 | 5.22 | 5.23 | -4.74% | |
| 5.54 | 5.60 | 5.45 | 5.49 | -0.90% | |
| 5.45 | 5.67 | 5.45 | 5.54 | 0.00% | |
| 5.59 | 5.68 | 5.53 | 5.54 | -1.95% | |
| 5.81 | 5.83 | 5.53 | 5.65 | +0.53% | |
| 5.99 | 6.00 | 5.57 | 5.62 | -5.07% | |
| 6.13 | 6.20 | 5.89 | 5.92 | -3.43% | |
| 6.20 | 6.34 | 6.10 | 6.13 | +0.66% | |
| 6.13 | 6.27 | 6.07 | 6.09 | -0.81% | |
| 5.84 | 6.20 | 5.70 | 6.14 | +5.14% | |
| 6.00 | 6.10 | 5.81 | 5.84 | -3.47% | |
| 5.90 | 6.22 | 5.85 | 6.05 | +3.95% | |
| 6.00 | 6.06 | 5.78 | 5.82 | -1.52% | |
| 6.30 | 6.33 | 5.90 | 5.91 | -6.49% | |
| 6.41 | 6.47 | 6.31 | 6.32 | -1.40% | |
| 6.73 | 6.73 | 6.34 | 6.41 | -4.75% | |
| 6.76 | 6.94 | 6.67 | 6.73 | -0.88% | |
| 6.47 | 6.86 | 6.46 | 6.79 | +5.27% | |
| 6.54 | 6.56 | 6.35 | 6.45 | -0.92% | |
| 6.30 | 6.55 | 6.25 | 6.51 | +3.17% | |
| 6.35 | 6.43 | 6.29 | 6.31 | -0.63% | |
| 6.29 | 6.48 | 6.27 | 6.35 | +1.76% | |
| 6.07 | 6.27 | 6.05 | 6.24 | +4.00% | |
| 5.89 | 6.11 | 5.85 | 6.00 | +1.87% | |
| 5.71 | 6.01 | 5.69 | 5.89 | +3.15% | |
| 5.60 | 5.73 | 5.51 | 5.71 | +1.60% | |
| 5.72 | 5.89 | 5.57 | 5.62 | -1.40% | |
| 5.56 | 5.79 | 5.51 | 5.70 | -0.52% | |
| 6.06 | 6.07 | 5.56 | 5.73 | -4.82% | |
| 6.60 | 6.66 | 5.37 | 6.02 | -13.51% | |
| 6.89 | 7.10 | 6.83 | 6.96 | +0.58% | |
| 7.03 | 7.09 | 6.90 | 6.92 | -1.84% | |
| 7.15 | 7.23 | 7.02 | 7.05 | -1.12% | |
| 7.02 | 7.35 | 7.02 | 7.13 | +0.28% | |
| 7.29 | 7.40 | 7.10 | 7.11 | -1.66% | |
| 7.17 | 7.30 | 7.13 | 7.23 | +1.26% | |
| 7.32 | 7.36 | 7.13 | 7.14 | -2.06% | |
| 7.21 | 7.34 | 7.17 | 7.29 | +1.25% | |
| 7.07 | 7.25 | 6.90 | 7.20 | +2.42% | |
| 6.76 | 7.05 | 6.73 | 7.03 | +3.53% | |
| 6.56 | 6.82 | 6.55 | 6.79 | +2.41% | |
| 6.62 | 6.71 | 6.50 | 6.63 | 0.00% | |
| 6.50 | 6.66 | 6.42 | 6.63 | +2.47% | |
| 6.75 | 6.79 | 6.35 | 6.47 | -4.57% | |
| 6.70 | 6.80 | 6.61 | 6.78 | +2.26% | |
| 6.55 | 6.90 | 6.54 | 6.63 | +1.69% | |
| 6.45 | 6.54 | 6.19 | 6.52 | +0.62% | |
| 6.50 | 6.68 | 6.48 | 6.48 | +0.31% | |
| 6.45 | 6.47 | 6.32 | 6.46 | +1.57% | |
| 6.40 | 6.40 | 6.27 | 6.36 | +0.95% | |
| 6.35 | 6.51 | 6.22 | 6.30 | -0.63% | |
| 5.95 | 6.35 | 5.89 | 6.34 | +6.38% | |
| 6.11 | 6.12 | 5.75 | 5.96 | -2.30% | |
| 6.14 | 6.15 | 5.90 | 6.10 | -0.16% | |
| 6.40 | 6.47 | 5.95 | 6.11 | +0.33% | |
| 6.05 | 6.19 | 5.94 | 6.09 | 0.00% | |
| 6.00 | 6.10 | 5.95 | 6.09 | +1.00% | |
| 6.01 | 6.10 | 5.86 | 6.03 | +0.17% | |
| 6.10 | 6.23 | 5.94 | 6.02 | -0.50% | |
| 5.72 | 6.07 | 5.69 | 6.05 | +6.51% | |
| 5.76 | 5.77 | 5.51 | 5.68 | -1.22% | |
| 5.90 | 5.95 | 5.66 | 5.75 | -3.52% | |
| 5.89 | 6.20 | 5.85 | 5.96 | +0.51% | |
| 5.72 | 5.96 | 5.70 | 5.93 | +4.04% | |
| 5.80 | 5.85 | 5.60 | 5.70 | -2.73% | |
| 5.69 | 5.88 | 5.57 | 5.86 | +4.83% | |
| 5.46 | 5.61 | 5.41 | 5.59 | +1.73% | |
| 5.25 | 5.50 | 5.10 | 5.50 | +3.10% | |
| 5.27 | 5.41 | 5.11 | 5.33 | +0.38% | |
| 5.15 | 5.33 | 5.08 | 5.31 | +2.31% | |
| 5.11 | 5.40 | 5.11 | 5.19 | +1.57% | |
| 5.11 | 5.26 | 5.00 | 5.11 | +0.79% | |
| 5.69 | 5.84 | 5.06 | 5.07 | -11.83% | |
| 5.49 | 5.77 | 4.96 | 5.75 | +9.52% | |
| 5.25 | 5.47 | 5.10 | 5.25 | +0.96% | |
| 5.05 | 5.21 | 4.88 | 5.20 | +2.36% | |
| 5.11 | 5.18 | 5.03 | 5.08 | -2.12% | |
| 5.25 | 5.43 | 5.10 | 5.19 | -1.70% | |
| 5.35 | 5.44 | 5.26 | 5.28 | -0.19% | |
| 5.25 | 5.42 | 5.09 | 5.29 | -1.12% | |
| 5.18 | 5.37 | 5.09 | 5.35 | +0.94% | |
| 5.30 | 5.36 | 5.19 | 5.30 | -1.12% | |
| 5.39 | 5.46 | 5.26 | 5.36 | +0.94% | |
| 5.11 | 5.36 | 5.03 | 5.31 | +5.15% | |
| 4.95 | 5.14 | 4.91 | 5.05 | +3.06% | |
| 5.06 | 5.10 | 4.87 | 4.90 | -2.58% | |
| 5.42 | 5.46 | 5.03 | 5.03 | -7.37% | |
| 5.44 | 5.58 | 5.20 | 5.43 | -0.55% | |
| 5.61 | 5.66 | 5.38 | 5.46 | -2.85% | |
| 5.65 | 5.72 | 5.39 | 5.62 | -1.06% | |
| 5.85 | 5.88 | 5.65 | 5.68 | -2.91% | |
| 5.80 | 5.87 | 5.51 | 5.85 | +2.09% | |
| 5.58 | 5.79 | 5.45 | 5.73 | +2.87% | |
| 5.47 | 5.67 | 5.44 | 5.57 | +2.39% | |
| 5.54 | 5.60 | 5.43 | 5.44 | -0.91% | |
| 5.40 | 5.63 | 5.39 | 5.49 | +3.98% | |
| 5.45 | 5.50 | 5.22 | 5.28 | -2.94% | |
| 5.74 | 5.74 | 5.33 | 5.44 | -5.23% | |
| 6.06 | 6.10 | 5.60 | 5.74 | -4.65% | |
| 6.15 | 6.22 | 5.95 | 6.02 | -2.75% | |
| 6.34 | 6.38 | 5.93 | 6.19 | -2.67% | |
| 6.48 | 6.55 | 6.30 | 6.36 | -1.85% | |
| 6.55 | 6.65 | 6.44 | 6.48 | -0.61% | |
| 6.50 | 6.55 | 6.35 | 6.52 | +1.40% | |
| 6.52 | 6.59 | 6.32 | 6.43 | -1.23% | |
| 6.46 | 6.77 | 6.46 | 6.51 | +1.09% | |
| 6.20 | 6.46 | 6.17 | 6.44 | +4.55% | |
| 6.06 | 6.19 | 6.00 | 6.16 | +1.32% | |
| 6.01 | 6.20 | 6.00 | 6.08 | -2.56% | |
| 6.37 | 6.37 | 6.13 | 6.24 | -2.19% | |
| 6.59 | 6.61 | 6.36 | 6.38 | -3.04% | |
| 6.65 | 6.74 | 6.46 | 6.58 | -1.35% | |
| 7.12 | 7.16 | 6.66 | 6.67 | -6.06% | |
| 7.17 | 7.24 | 6.98 | 7.10 | -1.25% | |
| 7.20 | 7.29 | 7.03 | 7.19 | +0.84% | |
| 7.06 | 7.20 | 7.02 | 7.13 | +0.71% | |
| 7.31 | 7.35 | 7.07 | 7.08 | -3.01% | |
| 7.28 | 7.31 | 6.99 | 7.30 | -0.14% | |
| 6.80 | 7.44 | 6.70 | 7.31 | +9.10% | |
| 7.20 | 7.23 | 6.67 | 6.70 | -6.42% | |
| 7.00 | 7.28 | 6.93 | 7.16 | +1.42% | |
| 6.74 | 7.17 | 6.67 | 7.06 | +4.59% | |
| 6.60 | 6.79 | 6.51 | 6.75 | +1.35% | |
| 6.66 | 6.71 | 6.58 | 6.66 | 0.00% | |
| 6.70 | 6.74 | 6.54 | 6.66 | -1.48% | |
| 7.00 | 7.14 | 6.70 | 6.76 | -4.11% | |
| 7.25 | 7.29 | 7.02 | 7.05 | -2.22% | |
| 7.39 | 7.48 | 7.21 | 7.21 | -2.04% | |
| 7.04 | 7.41 | 7.03 | 7.36 | +5.75% | |
| 6.88 | 6.99 | 6.76 | 6.96 | +1.46% | |
| 6.70 | 6.90 | 6.70 | 6.86 | +1.48% | |
| 7.10 | 7.21 | 6.71 | 6.76 | -3.57% | |
| 6.84 | 7.04 | 6.78 | 7.01 | +2.49% | |
| 6.77 | 6.87 | 6.60 | 6.84 | +1.03% | |
| 6.60 | 6.80 | 6.52 | 6.77 | +2.27% | |
| 6.60 | 6.68 | 6.55 | 6.62 | +0.46% | |
| 6.75 | 6.78 | 6.50 | 6.59 | -1.20% | |
| 6.72 | 6.75 | 6.61 | 6.67 | -0.60% | |
| 6.46 | 6.85 | 6.46 | 6.71 | +2.60% | |
| 6.34 | 6.58 | 6.28 | 6.54 | +3.48% | |
| 6.22 | 6.45 | 6.17 | 6.32 | +2.76% | |
| 6.24 | 6.32 | 6.10 | 6.15 | -3.76% | |
| 6.29 | 6.39 | 6.27 | 6.39 | +2.24% | |
| 6.30 | 6.35 | 6.22 | 6.25 | +0.81% | |
| 6.18 | 6.23 | 6.00 | 6.20 | 0.00% | |
| 5.94 | 6.24 | 5.85 | 6.20 | +4.38% | |
| 5.70 | 6.00 | 5.49 | 5.94 | +4.95% | |
| 6.00 | 6.09 | 5.64 | 5.66 | -4.39% | |
| 5.93 | 6.11 | 5.88 | 5.92 | -0.17% | |
| 5.71 | 6.08 | 5.71 | 5.93 | +2.95% | |
| 5.97 | 6.00 | 5.68 | 5.76 | -4.00% | |
| 6.30 | 6.70 | 5.95 | 6.00 | -8.81% | |
| 6.65 | 6.75 | 6.45 | 6.58 | -2.08% | |
| 7.06 | 7.10 | 6.71 | 6.72 | -4.55% | |
| 7.14 | 7.14 | 6.88 | 7.04 | -1.95% | |
| 7.35 | 7.41 | 7.09 | 7.18 | -0.69% | |
| 6.72 | 7.23 | 6.58 | 7.23 | +5.24% | |
| 7.20 | 7.22 | 6.85 | 6.87 | -5.24% | |
| 7.24 | 7.39 | 7.18 | 7.25 | +0.14% | |
| 7.39 | 7.51 | 7.20 | 7.24 | -4.74% | |
| 7.75 | 7.75 | 7.37 | 7.60 | -1.81% | |
| 7.63 | 7.74 | 7.49 | 7.74 | +2.11% | |
| 7.60 | 7.72 | 7.55 | 7.58 | -1.04% | |
| 8.22 | 8.27 | 7.61 | 7.66 | -6.01% | |
| 8.07 | 8.30 | 8.06 | 8.15 | +0.99% | |
| 8.30 | 8.34 | 8.06 | 8.07 | -1.94% | |
| 8.09 | 8.40 | 8.03 | 8.23 | +3.52% | |
| 7.73 | 8.04 | 7.73 | 7.95 | +2.85% | |
| 7.93 | 8.03 | 7.61 | 7.73 | -3.37% | |
| 8.20 | 8.29 | 7.97 | 8.00 | -3.03% | |
| 8.22 | 8.31 | 8.01 | 8.25 | +2.10% | |
| 7.99 | 8.08 | 7.82 | 8.08 | 0.00% | |
| 8.69 | 8.81 | 8.06 | 8.08 | -2.18% | |
| 8.39 | 8.56 | 8.02 | 8.26 | -0.48% | |
| 7.98 | 8.46 | 7.76 | 8.30 | +2.60% | |
| 8.20 | 8.30 | 7.95 | 8.09 | -0.25% | |
| 7.90 | 8.20 | 7.75 | 8.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVLV chart for longer ranges.