Evolv Technologies (EVLV) Stock Chart & Stock Price History $4.12 -0.12 (-2.71%) As of 11:26 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Evolv Technologies Stock Price Performance 5 Day Performance+2.77%1 Month Performance+12.60%3 Month Performance+63.53%6 Month Performance+32.08%Year-To-Date Performance+4.33%1 Year Performance-10.22% Receive EVLV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Evolv Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address EVLV Stock Chart for Thursday, February, 6, 2025 EVLV Chart by TradingView Evolv Technologies Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/05/2025$4.23$4.24+0.24%$4.28$4.14810,239 shs$668.01 million02/04/2025$3.97$4.23+6.55%$4.29$3.971.26 million shs$666.44 million02/03/2025$4.01$3.97-1.00%$4.00$3.751.82 million shs$625.47 million01/31/2025$4.00$4.01+0.25%$4.23$3.962.02 million shs$631.78 million01/30/2025$3.89$4.00+2.83%$4.07$3.891.13 million shs$630.20 million01/29/2025$3.96$3.89-1.77%$4.00$3.781.19 million shs$612.87 million01/28/2025$4.01$3.96-1.25%$4.10$3.861.22 million shs$623.90 million01/27/2025$4.16$4.01-3.61%$4.26$3.922.27 million shs$631.78 million01/24/2025$3.95$4.16+5.32%$4.30$3.913.23 million shs$655.41 million01/23/2025$3.22$3.95+22.67%$3.97$3.585.97 million shs$622.32 million Get the Latest News and Ratings for EVLV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Evolv Technologies and its competitors with MarketBeat's FREE daily newsletter. 01/22/2025$3.25$3.22-0.92%$3.32$3.20885,963 shs$507.31 million01/21/2025$3.19$3.25+1.88%$3.33$3.21948,682 shs$512.04 million01/20/2025$3.19$3.19$3.21$3.081.42 million shs$502.58 million01/17/2025$3.07$3.19+3.91%$3.21$3.081.42 million shs$502.58 million01/16/2025$3.11$3.07-1.29%$3.18$3.071.02 million shs$483.68 million01/15/2025$3.14$3.11-0.96%$3.35$3.091.06 million shs$489.98 million01/14/2025$3.09$3.14+1.62%$3.24$3.121.39 million shs$494.71 million01/13/2025$3.09$3.09$3.16$2.982.21 million shs$486.83 million01/10/2025$3.25$3.09-4.92%$3.22$3.081.88 million shs$486.83 million01/09/2025$3.25$3.25$3.47$3.212.00 million shs$512.04 million01/08/2025$3.51$3.25-7.41%$3.47$3.212.00 million shs$512.04 million01/07/2025$3.66$3.51-4.10%$3.72$3.471.92 million shs$553 million01/06/2025$3.97$3.66-7.81%$4.01$3.662.09 million shs$576.63 million Related Companies NCR Voyix Stock Price Chart Diebold Nixdorf Stock Price Chart A10 Networks Stock Price Chart Corsair Gaming Stock Price Chart Stratasys Stock Price Chart Cantaloupe Stock Price Chart 3D Systems Stock Price Chart Mitek Systems Stock Price Chart Kopin Stock Price Chart RADCOM Stock Price Chart Receive EVLV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Evolv Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EVLV) was last updated on 2/6/2025 by MarketBeat.com Staff From Our PartnersBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon’s ‘Agents’ StrikeHe might be the richest man on the planet – but Elon Musk just landed himself a new job... In a move that c...Altimetry | SponsoredElon Musk: The U.S. Dollar is Doomed Unless We ActBillionaire Warren Buffett told CNBC the U.S. dollar is on the path to disaster. And Charles Schwab reports, "...Stansberry Research | SponsoredAmazon coin set to soar 25X – starting January 20thThis tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredElon Musk says U.S. government is going bankruptIn 2016, Jeff Brown called Nvidia at a split-adjusted 66 cents. The company just became the world's third $...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Evolv Technologies Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Evolv Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
