Evolv Technologies Holdings, Inc. (EVLV) NASDAQ

6.73

-0.06(-0.88%)

Updated at June 02 04:00PM

Currency In USD

EVLV Historical Return

If you invested $1000 in Evolv Technologies Holdings, Inc. (EVLV) since IPO date, it would be worth $691.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $670.32, while $1000 invested 1 year ago would be worth $1,248.61. This corresponds to total returns of -30.83%, -32.97%, 24.86%, respectively, with annualized returns of -6.27%, -7.68%, 24.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EVLV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	6.47	6.79	6.79	6.86	6.46	3.36M
May 29, 2026	6.54	6.45	6.45	6.56	6.35	2.58M
May 28, 2026	6.3	6.51	6.51	6.55	6.25	1.85M
May 27, 2026	6.35	6.31	6.31	6.43	6.29	1.65M
May 26, 2026	6.29	6.35	6.35	6.48	6.27	3.48M
May 22, 2026	6.07	6.24	6.24	6.27	6.05	2.23M
May 21, 2026	5.88	6	6	6.11	5.85	2.67M
May 20, 2026	5.71	5.89	5.89	6.01	5.69	2.44M
May 19, 2026	5.6	5.71	5.71	5.73	5.51	2.76M
May 18, 2026	5.72	5.62	5.62	5.89	5.57	3.63M
May 15, 2026	5.56	5.7	5.7	5.79	5.51	4.2M
May 14, 2026	6.06	5.73	5.73	6.07	5.56	5.64M
May 13, 2026	6.6	6.02	6.02	6.66	5.37	14.49M
May 12, 2026	6.89	6.96	6.96	7.1	6.83	2.88M
May 11, 2026	7.03	6.92	6.92	7.09	6.9	2.65M
May 08, 2026	7.15	7.05	7.05	7.23	7.02	2.62M
May 07, 2026	7.02	7.13	7.13	7.35	7.02	2.85M
May 06, 2026	7.29	7.11	7.11	7.4	7.1	2.77M
May 05, 2026	7.17	7.23	7.23	7.3	7.13	1.64M
May 04, 2026	7.32	7.14	7.14	7.36	7.13	2.21M
May 01, 2026	7.21	7.29	7.29	7.34	7.17	2.38M
April 30, 2026	7.07	7.2	7.2	7.25	6.9	2.95M
April 29, 2026	6.76	7.03	7.03	7.05	6.73	2.65M
April 28, 2026	6.56	6.79	6.79	6.82	6.55	2.35M
April 27, 2026	6.62	6.63	6.63	6.71	6.5	1.62M
April 24, 2026	6.5	6.63	6.63	6.66	6.42	1.94M
April 23, 2026	6.75	6.47	6.47	6.79	6.35	2.45M
April 22, 2026	6.7	6.78	6.78	6.8	6.61	2.07M
April 21, 2026	6.55	6.63	6.63	6.9	6.54	2.62M
April 20, 2026	6.45	6.52	6.52	6.54	6.19	2.58M
April 17, 2026	6.5	6.48	6.48	6.68	6.48	2.35M
April 16, 2026	6.45	6.46	6.46	6.47	6.32	1.42M
April 15, 2026	6.4	6.36	6.36	6.4	6.27	1.55M
April 14, 2026	6.35	6.3	6.3	6.51	6.22	2.08M
April 13, 2026	5.95	6.34	6.34	6.35	5.89	1.79M
April 10, 2026	6.11	5.96	5.96	6.12	5.75	2.59M
April 09, 2026	6.14	6.1	6.1	6.15	5.9	2.66M
April 08, 2026	6.4	6.11	6.11	6.47	5.95	4.67M
April 07, 2026	6.05	6.09	6.09	6.19	5.94	2.46M
April 06, 2026	6	6.09	6.09	6.1	5.95	1.57M
April 02, 2026	6.01	6.03	6.03	6.1	5.86	1.54M
April 01, 2026	6.1	6.02	6.02	6.23	5.94	2.61M
March 31, 2026	5.72	6.05	6.05	6.07	5.69	3.01M
March 30, 2026	5.76	5.68	5.68	5.77	5.51	2.65M
March 27, 2026	5.9	5.75	5.75	5.95	5.66	2.59M
March 26, 2026	5.89	5.96	5.96	6.2	5.85	3.3M
March 25, 2026	5.72	5.93	5.93	5.96	5.7	3.79M
March 24, 2026	5.8	5.7	5.7	5.85	5.6	3.35M
March 23, 2026	5.69	5.86	5.86	5.88	5.57	3.23M
March 20, 2026	5.46	5.59	5.59	5.61	5.41	3.93M
March 19, 2026	5.25	5.5	5.5	5.5	5.1	2.47M
March 18, 2026	5.27	5.33	5.33	5.41	5.11	3.62M
March 17, 2026	5.13	5.31	5.31	5.33	5.08	4.29M
March 16, 2026	5.11	5.19	5.19	5.4	5.11	2.78M
March 13, 2026	5.11	5.11	5.11	5.26	5	4.02M
March 12, 2026	5.69	5.07	5.07	5.84	5.06	6.36M
March 11, 2026	5.49	5.75	5.75	5.77	4.96	10.06M
March 10, 2026	5.25	5.25	5.25	5.47	5.1	7.38M
March 09, 2026	5.05	5.2	5.2	5.21	4.88	3.43M
March 06, 2026	5.11	5.08	5.08	5.18	5.03	2.57M