Evolv Technologies Holdings, Inc.
EVLVNASDAQIndustrials● Active
$5.87
$-0.05(-0.76%)
Market Cap$1.1B
P/E Ratio—
52W High$8.91
52W Low$4.865
Evolv Technologies Holdings, Inc. (EVLV) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
evlv · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$12.90
Jul 19, 2021
-54.2% from here
5-Year Low5Y
$1.57
Mar 15, 2022
+276.4% from low
IPO Priceadj.
$9.73
Sep 22, 2020
-39.3% since IPO
1 Year Ago
$5.43
Jun 9, 2025
+8.8% in 1Y
5 Years Ago
$10.01
Jun 8, 2021
-41.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EVLV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.30 | $6.33 | $5.90 | $5.91 | $5.91 | 2.1M | -6.19% |
| Jun 4, 2026 | $6.41 | $6.47 | $6.31 | $6.32 | $6.32 | 1.6M | -1.40% |
| Jun 3, 2026 | $6.73 | $6.73 | $6.34 | $6.41 | $6.41 | 2.3M | -4.75% |
| Jun 2, 2026 | $6.76 | $6.94 | $6.67 | $6.73 | $6.73 | 2.5M | -0.44% |
| Jun 1, 2026 | $6.47 | $6.86 | $6.46 | $6.79 | $6.79 | 3.4M | +4.95% |
| May 29, 2026 | $6.54 | $6.56 | $6.35 | $6.45 | $6.45 | 2.6M | -1.38% |
| May 28, 2026 | $6.30 | $6.55 | $6.25 | $6.51 | $6.51 | 1.9M | +3.33% |
| May 27, 2026 | $6.35 | $6.43 | $6.29 | $6.31 | $6.31 | 1.7M | -0.63% |
| May 26, 2026 | $6.29 | $6.48 | $6.27 | $6.35 | $6.35 | 3.5M | +0.95% |
| May 22, 2026 | $6.07 | $6.27 | $6.05 | $6.24 | $6.24 | 2.3M | +2.80% |
| May 21, 2026 | $5.89 | $6.11 | $5.85 | $6.00 | $6.00 | 2.7M | +1.87% |
| May 20, 2026 | $5.71 | $6.01 | $5.69 | $5.89 | $5.89 | 2.5M | +3.15% |
| May 19, 2026 | $5.60 | $5.73 | $5.51 | $5.71 | $5.71 | 2.8M | +1.96% |
| May 18, 2026 | $5.72 | $5.89 | $5.57 | $5.62 | $5.62 | 3.6M | -1.75% |
| May 15, 2026 | $5.56 | $5.79 | $5.51 | $5.70 | $5.70 | 4.2M | +2.52% |
| May 14, 2026 | $6.06 | $6.07 | $5.56 | $5.73 | $5.73 | 5.7M | -5.45% |
| May 13, 2026 | $6.60 | $6.66 | $5.37 | $6.02 | $6.02 | 14.7M | -8.79% |
| May 12, 2026 | $6.89 | $7.10 | $6.83 | $6.96 | $6.96 | 3.1M | +1.02% |
| May 11, 2026 | $7.03 | $7.09 | $6.90 | $6.92 | $6.92 | 2.7M | -1.56% |
| May 8, 2026 | $7.15 | $7.23 | $7.02 | $7.05 | $7.05 | 3.0M | -1.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EVLV
Jan 1 → Dec 31 · 6 years2026-17.9%$7.20 → $5.91
-17.9%
2025+77.7%$4.03 → $7.16
+77.7%
2024-15.8%$4.69 → $3.95
-15.8%
2023+85.1%$2.55 → $4.72
+85.1%
2022-42.2%$4.48 → $2.59
-42.2%
2021-55.6%$10.04 → $4.46
-55.6%
Best Year2023 · +85.1%
Worst Year2021 · -55.6%
Positive Years2 / 6
Avg Annual Return+5.2%
6Y Total Return-41.1%
6Y CAGR~-8.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in EVLV?
If you invested $1,000 in EVLV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$607
Total Return-39.3%
CAGR~-8.0% / yr
Profit$-393
Based on Sep 22, 2020 · $9.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Evolv Technologies Holdings, Inc. (EVLV) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $5.91. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
EVLV price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
EVLV historical stock pricesFMP EOD datasplit-adjusted OHLCV