Free Trial

Evolv Technologies (EVLV) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free EVLV Stock Alerts
$2.86
+0.10 (+3.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Evolv Technologies Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
-26.85%
3 Month
Performance
-27.96%
6 Month
Performance
-33.18%
Year-To-Date
Performance
-39.41%
1 Year
Performance
+105.76%
Receive EVLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Evolv Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

EVLV Stock Chart for Sunday, June, 2, 2024

EVLV Chart by TradingView

Evolv Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.76$2.86
+3.62%		$2.89$2.741.27 million shs$446.42 million
05/30/2024$2.70$2.76
+2.22%		$2.79$2.71770,109 shs$430.81 million
05/29/2024$2.87$2.70
-5.92%		$2.83$2.681.15 million shs$421.44 million
05/28/2024$2.83$2.87
+1.41%		$2.99$2.811.03 million shs$447.98 million
05/27/2024$2.83$2.83$2.83$2.68618,300 shs$441.74 million
05/24/2024$2.68$2.83
+5.60%		$2.83$2.68618,203 shs$441.74 million
05/23/2024$2.76$2.68
-2.90%		$2.80$2.641.08 million shs$418.32 million
05/22/2024$2.94$2.76
-6.12%		$2.99$2.751.27 million shs$430.81 million
05/21/2024$2.76$2.94
+6.52%		$3.15$2.703.24 million shs$458.91 million
05/20/2024$2.69$2.76
+2.60%		$2.84$2.681.02 million shs$430.81 million
05/17/2024$2.74$2.69
-1.82%		$2.77$2.68874,296 shs$419.88 million
05/16/2024$2.80$2.74
-2.14%		$2.83$2.711.26 million shs$427.69 million
05/15/2024$2.82$2.80
-0.71%		$2.93$2.711.86 million shs$437.05 million
05/14/2024$2.41$2.82
+17.01%		$2.86$2.464.22 million shs$440.17 million
05/13/2024$2.36$2.41
+2.12%		$2.56$2.264.05 million shs$376.18 million
05/10/2024$3.84$2.36
-38.54%		$2.76$2.0114.72 million shs$367.17 million
05/09/2024$3.86$3.84
-0.52%		$3.90$3.741.28 million shs$597.43 million
05/08/2024$3.88$3.86
-0.52%		$3.91$3.82823,635 shs$600.54 million
05/07/2024$3.96$3.88
-2.02%		$3.99$3.85538,712 shs$603.65 million
05/06/2024$3.88$3.96
+2.06%		$4.09$3.88896,406 shs$616.10 million
05/03/2024$3.91$3.88
-0.77%		$4.13$3.851.01 million shs$603.65 million
05/02/2024$3.86$3.91
+1.30%		$3.94$3.801.14 million shs$608.32 million
05/01/2024$3.91$3.86
-1.28%		$4.03$3.751.67 million shs$600.54 million
04/30/2024$4.06$3.91
-3.69%		$4.04$3.90683,108 shs$608.32 million
04/29/2024$4.13$4.06
-1.58%		$4.15$4.04583,706 shs$631.66 million
04/26/2024$3.94$4.13
+4.70%		$4.16$3.96780,554 shs$641.77 million
04/25/2024$4.09$3.94
-3.67%		$3.99$3.87952,072 shs$612.99 million
04/24/2024$4.19$4.09
-2.39%		$4.24$4.06976,169 shs$636.32 million
04/23/2024$3.88$4.19
+7.99%		$4.19$3.811.30 million shs$651.88 million
04/22/2024$3.83$3.88
+1.31%		$3.93$3.76704,014 shs$603.65 million
04/19/2024$3.94$3.83
-2.79%		$3.95$3.79917,219 shs$595.87 million
04/18/2024$3.85$3.94
+2.34%		$4.15$3.781.36 million shs$612.99 million
04/17/2024$3.94$3.85
-2.28%		$3.99$3.85672,948 shs$585.89 million
04/16/2024$3.98$3.94
-1.01%		$4.00$3.84846,567 shs$599.59 million
04/15/2024$4.05$3.98
-1.73%		$4.17$3.88984,222 shs$605.68 million
04/12/2024$4.32$4.05
-6.25%		$4.38$4.031.02 million shs$616.33 million
04/11/2024$4.31$4.32
+0.23%		$4.35$4.20846,432 shs$657.42 million
04/10/2024$4.63$4.31
-6.91%		$4.56$4.221.66 million shs$655.90 million
04/09/2024$4.71$4.63
-1.70%		$4.80$4.57920,852 shs$704.59 million
04/08/2024$4.63$4.71
+1.73%		$4.83$4.611.12 million shs$716.78 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$4.85$4.63
-4.44%		$4.85$4.601.59 million shs$704.59 million
04/04/2024$4.84$4.85
+0.10%		$5.17$4.772.00 million shs$737.33 million
04/03/2024$5.06$4.84
-4.25%		$5.07$4.782.50 million shs$736.55 million
04/02/2024$5.11$5.06
-1.08%		$5.28$4.783.81 million shs$769.27 million
04/01/2024$4.45$5.11
+14.83%		$5.12$4.437.28 million shs$777.64 million
03/29/2024$4.45$4.45$4.81$3.608.81 million shs$677.21 million
03/28/2024$3.63$4.45
+22.59%		$4.81$3.608.80 million shs$677.20 million
03/27/2024$3.57$3.63
+1.68%		$3.65$3.52795,302 shs$552.41 million
03/26/2024$3.59$3.57
-0.56%		$3.67$3.56919,194 shs$543.28 million
03/25/2024$3.54$3.59
+1.41%		$3.66$3.52989,503 shs$546.33 million
03/22/2024$3.61$3.54
-1.94%		$3.64$3.53854,687 shs$538.72 million
03/21/2024$3.55$3.61
+1.69%		$3.65$3.561.29 million shs$549.37 million
03/20/2024$3.42$3.55
+3.80%		$3.59$3.35967,650 shs$540.24 million
03/19/2024$3.45$3.42
-0.87%		$3.48$3.34922,705 shs$520.47 million
03/18/2024$3.55$3.45
-2.82%		$3.55$3.45935,215 shs$525.02 million
03/15/2024$3.61$3.55
-1.66%		$3.62$3.501.27 million shs$540.24 million
03/14/2024$3.57$3.61
+1.12%		$3.64$3.53869,752 shs$549.38 million
03/13/2024$3.70$3.57
-3.51%		$3.75$3.57990,192 shs$543.28 million
03/12/2024$3.69$3.70
+0.27%		$3.73$3.62883,123 shs$563.07 million
03/11/2024$3.88$3.69
-4.90%		$3.98$3.611.36 million shs$561.54 million
03/08/2024$3.73$3.88
+4.02%		$4.14$3.822.09 million shs$590.46 million
03/07/2024$3.69$3.73
+1.08%		$3.78$3.62874,057 shs$567.63 million
03/06/2024$3.77$3.69
-2.12%		$3.93$3.641.90 million shs$561.54 million
03/05/2024$3.63$3.77
+3.86%		$3.88$3.601.64 million shs$573.73 million
03/04/2024$3.97$3.63
-8.56%		$4.15$3.505.43 million shs$552.41 million
03/01/2024$4.77$3.97
-16.77%		$4.81$3.944.27 million shs$599.99 million

Related Companies:
This page (NASDAQ:EVLV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders