Evolv Technologies Holdings, Inc.
EVLVNASDAQIndustrials● Active
$5.91
$-0.41(-6.49%)
Market Cap$1.1B
P/E Ratio—
52W High$8.91
52W Low$4.865
Evolv Technologies Holdings, Inc.（EVLV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
evlv · 日线历史（复权）· FMP · 截至 2026年6月5日
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
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat 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.
关于价格历史与 OHLCV 数据
Evolv Technologies Holdings, Inc.（EVLV）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EVLV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EVLV 历史股价FMP 日线复权 OHLCV