Evolv Technologies Holdings, Inc. (EVLV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Evolv Technologies Holdings, Inc. (EVLV) since IPO date, it would be worth $548.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $660.89, while $1000 invested 1 year ago would be worth $637.99. This corresponds to total returns of -45.12%, -33.91%, -36.2%, respectively, with annualized returns of -9.64%, -7.95%, -36.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 6.36 | 6.14 | 6.14 | 6.37 | 6.07 | 1.89M |
| July 06, 2026 | 6.2 | 6.38 | 6.38 | 6.56 | 6.19 | 2.74M |
| July 02, 2026 | 6.35 | 6.24 | 6.24 | 6.45 | 6.2 | 2.49M |
| July 01, 2026 | 5.89 | 6.37 | 6.37 | 6.67 | 5.82 | 4.64M |
| June 30, 2026 | 5.54 | 5.8 | 5.8 | 5.87 | 5.53 | 2.14M |
| June 29, 2026 | 5.51 | 5.61 | 5.61 | 5.7 | 5.45 | 3.08M |
| June 26, 2026 | 5.2 | 5.44 | 5.44 | 5.46 | 5.17 | 5.72M |
| June 25, 2026 | 5.49 | 5.23 | 5.23 | 5.59 | 5.22 | 2.36M |
| June 24, 2026 | 5.54 | 5.49 | 5.49 | 5.6 | 5.45 | 1.55M |
| June 23, 2026 | 5.45 | 5.54 | 5.54 | 5.67 | 5.45 | 1.6M |
| June 22, 2026 | 5.59 | 5.54 | 5.54 | 5.68 | 5.53 | 1.69M |
| June 18, 2026 | 5.81 | 5.65 | 5.65 | 5.83 | 5.53 | 3.83M |
| June 17, 2026 | 5.99 | 5.62 | 5.62 | 6 | 5.57 | 3.01M |
| June 16, 2026 | 6.13 | 5.92 | 5.92 | 6.2 | 5.89 | 2.16M |
| June 15, 2026 | 6.2 | 6.13 | 6.13 | 6.34 | 6.1 | 2.23M |
| June 12, 2026 | 6.13 | 6.09 | 6.09 | 6.27 | 6.07 | 1.49M |
| June 11, 2026 | 5.84 | 6.14 | 6.14 | 6.2 | 5.7 | 3.43M |
| June 10, 2026 | 6 | 5.84 | 5.84 | 6.1 | 5.81 | 3.1M |
| June 09, 2026 | 5.9 | 6.05 | 6.05 | 6.22 | 5.85 | 3.84M |
| June 08, 2026 | 6 | 5.82 | 5.82 | 6.06 | 5.78 | 2.3M |
| June 05, 2026 | 6.3 | 5.91 | 5.91 | 6.33 | 5.9 | 2.08M |
| June 04, 2026 | 6.41 | 6.32 | 6.32 | 6.47 | 6.31 | 1.58M |
| June 03, 2026 | 6.72 | 6.41 | 6.41 | 6.73 | 6.34 | 2.27M |
| June 02, 2026 | 6.76 | 6.73 | 6.73 | 6.94 | 6.67 | 2.46M |
| 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 |