Evolv Technologies Holdings, Inc. (EVLV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EVLV Historical Return
If you invested $1000 in Evolv Technologies Holdings, Inc. (EVLV) since IPO date, it would be worth $489.75 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $794.22, while $1000 invested 1 year ago would be worth $642.22. This corresponds to total returns of -51.02%, -20.58%, -35.78%, respectively, with annualized returns of -11.17%, -4.5%, -35.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EVLV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.7 | 4.71 | 4.71 | 4.79 | 4.62 | 1.99M |
| September 30, 2026 | 4.72 | 4.65 | 4.65 | 4.77 | 4.62 | 2.61M |
| September 29, 2026 | 4.7 | 4.71 | 4.71 | 4.72 | 4.61 | 1.97M |
| September 28, 2026 | 4.8 | 4.65 | 4.65 | 4.81 | 4.61 | 2.64M |
| September 25, 2026 | 4.89 | 4.79 | 4.79 | 4.92 | 4.76 | 1.42M |
| September 24, 2026 | 4.85 | 4.9 | 4.9 | 4.92 | 4.8 | 1.62M |
| September 23, 2026 | 4.91 | 4.88 | 4.88 | 4.91 | 4.76 | 1.88M |
| September 22, 2026 | 4.99 | 4.91 | 4.91 | 4.99 | 4.79 | 2.49M |
| September 21, 2026 | 5.01 | 4.93 | 4.93 | 5.03 | 4.91 | 2.24M |
| September 18, 2026 | 5.04 | 5.01 | 5.01 | 5.08 | 4.97 | 4.78M |
| September 17, 2026 | 5.07 | 5.04 | 5.04 | 5.15 | 5.01 | 1.86M |
| September 16, 2026 | 5.1 | 5.05 | 5.05 | 5.14 | 4.91 | 2.48M |
| September 15, 2026 | 5.11 | 5.11 | 5.11 | 5.19 | 5.04 | 2.6M |
| September 11, 2026 | 5 | 4.95 | 4.95 | 5.03 | 4.94 | 1.37M |
| September 10, 2026 | 5 | 4.97 | 4.97 | 5.06 | 4.92 | 1.83M |
| September 09, 2026 | 5.02 | 4.93 | 4.93 | 5.12 | 4.89 | 1.97M |
| September 08, 2026 | 5.06 | 5.07 | 5.07 | 5.13 | 4.99 | 2.22M |
| September 04, 2026 | 4.93 | 5 | 5 | 5 | 4.86 | 2.25M |
| September 03, 2026 | 5.11 | 4.97 | 4.97 | 5.15 | 4.93 | 2.01M |
| September 02, 2026 | 5.03 | 5.1 | 5.1 | 5.19 | 5.02 | 1.72M |
| September 01, 2026 | 5.16 | 5.06 | 5.06 | 5.21 | 5.04 | 1.6M |
| August 31, 2026 | 5.27 | 5.21 | 5.21 | 5.27 | 5.15 | 1.47M |
| August 28, 2026 | 5.36 | 5.24 | 5.24 | 5.36 | 5.2 | 1.45M |
| August 27, 2026 | 5.25 | 5.32 | 5.32 | 5.38 | 5.23 | 1.42M |
| August 26, 2026 | 5.27 | 5.2 | 5.2 | 5.33 | 5.17 | 1.63M |
| August 25, 2026 | 5.34 | 5.28 | 5.28 | 5.38 | 5.2 | 1.74M |
| August 24, 2026 | 5.36 | 5.25 | 5.25 | 5.36 | 5.24 | 1.98M |
| August 21, 2026 | 5.44 | 5.34 | 5.34 | 5.47 | 5.3 | 1.87M |
| August 20, 2026 | 5.6 | 5.4 | 5.4 | 5.66 | 5.36 | 1.8M |
| August 19, 2026 | 5.74 | 5.64 | 5.64 | 5.8 | 5.61 | 2.35M |
| August 18, 2026 | 5.47 | 5.44 | 5.44 | 5.56 | 5.4 | 1.57M |
| August 17, 2026 | 5.76 | 5.47 | 5.47 | 5.77 | 5.46 | 2.23M |
| August 14, 2026 | 5.76 | 5.8 | 5.8 | 5.85 | 5.65 | 1.89M |
| August 13, 2026 | 5.8 | 5.76 | 5.76 | 5.9 | 5.67 | 2.38M |
| August 12, 2026 | 6.05 | 5.72 | 5.72 | 6.1 | 5.51 | 4.6M |
| August 11, 2026 | 5.94 | 6.03 | 6.03 | 6.07 | 5.9 | 0 |
| August 10, 2026 | 6.11 | 5.86 | 5.86 | 6.17 | 5.86 | 1.98M |
| August 07, 2026 | 6 | 6.13 | 6.13 | 6.17 | 5.96 | 1.38M |
| August 06, 2026 | 5.87 | 5.95 | 5.95 | 5.99 | 5.87 | 1.13M |
| August 05, 2026 | 5.98 | 5.99 | 5.99 | 6 | 5.89 | 1.44M |
| August 04, 2026 | 5.7 | 6 | 6 | 6 | 5.7 | 2.04M |
| August 03, 2026 | 5.6 | 5.68 | 5.68 | 5.7 | 5.57 | 1.78M |
| July 31, 2026 | 5.43 | 5.53 | 5.53 | 5.6 | 5.43 | 1.36M |
| July 30, 2026 | 5.52 | 5.48 | 5.48 | 5.6 | 5.4 | 1.32M |
| July 29, 2026 | 5.54 | 5.55 | 5.55 | 5.74 | 5.46 | 3.42M |
| July 28, 2026 | 5.44 | 5.6 | 5.6 | 5.7 | 5.3 | 2.77M |
| July 27, 2026 | 5.29 | 5.45 | 5.45 | 5.5 | 5.23 | 2.24M |
| July 24, 2026 | 5.3 | 5.24 | 5.24 | 5.3 | 5.18 | 1.49M |
| July 23, 2026 | 5.3 | 5.27 | 5.27 | 5.36 | 5.2 | 1.72M |
| July 22, 2026 | 5.58 | 5.36 | 5.36 | 5.62 | 5.31 | 1.52M |
| July 21, 2026 | 5.57 | 5.63 | 5.63 | 5.64 | 5.52 | 1.18M |
| July 20, 2026 | 5.66 | 5.59 | 5.59 | 5.7 | 5.47 | 1.96M |
| July 17, 2026 | 5.7 | 5.66 | 5.66 | 5.76 | 5.6 | 1.48M |
| July 16, 2026 | 5.85 | 5.78 | 5.78 | 5.92 | 5.78 | 1.35M |
| July 15, 2026 | 6.05 | 5.88 | 5.88 | 6.13 | 5.82 | 1.82M |
| July 14, 2026 | 5.96 | 6.01 | 6.01 | 6.04 | 5.92 | 1.29M |
| July 13, 2026 | 5.88 | 5.98 | 5.98 | 6.09 | 5.86 | 1.33M |
| July 10, 2026 | 6.05 | 5.92 | 5.92 | 6.05 | 5.86 | 1.23M |
| July 09, 2026 | 6.03 | 6.03 | 6.03 | 6.09 | 5.94 | 1.42M |
| July 08, 2026 | 6.05 | 6.05 | 6.05 | 6.13 | 5.92 | 1.86M |
AD
