Evolv Technologies Holdings, Inc. (EVLV) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +5.5%
- 3M
- +0.8%
- YTD
- -8.4%
- 1Y
- +6.2%
- 3Y
- +2.8%
- 5Y
- -9.3%
Loading 10-year price history...
EVLV Historical Performance
EVLV Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +2.9%
- 2021 annual price return
- -55.8%
- 2022 annual price return
- -45.7%
- 2023 annual price return
- +91.1%
- 2024 annual price return
- -17.4%
- 2025 annual price return
- +80.4%
- 2026 annual price return
- -20.9%
EVLV Stock Price Trajectory (2020–2026)
As of July 8, 2026, Evolv Technologies Holdings, Inc. (EVLV) trades at $6.14, representing a +6.2% return over the past year. The stock has delivered a -38.5% total return over five years (-9.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.90 on July 19, 2021. From this peak, EVLV has corrected -52.4%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers OSIS (-5.2% 1Y), AIOT (+4.4% 1Y), and SIFY (+211.8% 1Y), EVLV has underperformed the peer group average. Compare EVLV vs OSIS →
EVLV Historical Price Data · from 2020
Rows 1–50 of 1,454| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 6.36 | 6.37 | 6.07 | 6.14 | 1.83M | -3.76% |
| 2026-07-06 | 6.19 | 6.55 | 6.19 | 6.38 | 2.68M | +2.24% |
| 2026-07-02 | 6.36 | 6.45 | 6.20 | 6.24 | 2.42M | -2.04% |
| 2026-07-01 | 5.82 | 6.67 | 5.82 | 6.37 | 4.62M | +9.83% |
| 2026-06-30 | 5.54 | 5.87 | 5.53 | 5.80 | 2.09M | +3.39% |
| 2026-06-29 | 5.51 | 5.70 | 5.47 | 5.61 | 3.02M | +3.13% |
| 2026-06-26 | 5.20 | 5.46 | 5.17 | 5.44 | 0 | +4.02% |
| 2026-06-25 | 5.49 | 5.59 | 5.22 | 5.23 | 2.31M | -4.74% |
| 2026-06-24 | 5.54 | 5.59 | 5.45 | 5.49 | 1.47M | -0.90% |
| 2026-06-23 | 5.47 | 5.67 | 5.46 | 5.54 | 1.45M | 0.00% |
| 2026-06-22 | 5.64 | 5.68 | 5.53 | 5.54 | 1.62M | -1.95% |
| 2026-06-18 | 5.81 | 5.83 | 5.53 | 5.65 | 3.66M | +0.53% |
| 2026-06-17 | 5.99 | 6.00 | 5.57 | 5.62 | 2.94M | -5.07% |
| 2026-06-16 | 6.13 | 6.20 | 5.89 | 5.92 | 2.08M | -3.43% |
| 2026-06-15 | 6.20 | 6.33 | 6.10 | 6.13 | 2.06M | +0.66% |
| 2026-06-12 | 6.13 | 6.27 | 6.07 | 6.09 | 1.49M | -0.81% |
| 2026-06-11 | 5.84 | 6.20 | 5.70 | 6.14 | 3.36M | +5.14% |
| 2026-06-10 | 5.99 | 6.10 | 5.81 | 5.84 | 3.05M | -3.47% |
| 2026-06-09 | 5.90 | 6.21 | 5.85 | 6.05 | 3.74M | +3.95% |
| 2026-06-08 | 6.00 | 6.06 | 5.78 | 5.82 | 2.30M | -1.52% |
| 2026-06-05 | 6.30 | 6.33 | 5.90 | 5.91 | 1.98M | -6.49% |
| 2026-06-04 | 6.41 | 6.47 | 6.30 | 6.32 | 1.53M | -1.40% |
| 2026-06-03 | 6.71 | 6.73 | 6.33 | 6.41 | 2.27M | -4.75% |
| 2026-06-02 | 6.76 | 6.94 | 6.67 | 6.73 | 2.40M | -0.88% |
| 2026-06-01 | 6.49 | 6.86 | 6.46 | 6.79 | 3.26M | +5.27% |
| 2026-05-29 | 6.54 | 6.55 | 6.34 | 6.45 | 2.08M | -0.92% |
| 2026-05-28 | 6.30 | 6.54 | 6.25 | 6.51 | 1.80M | +3.17% |
| 2026-05-27 | 6.35 | 6.42 | 6.29 | 6.31 | 1.37M | -0.63% |
| 2026-05-26 | 6.29 | 6.47 | 6.27 | 6.35 | 3.14M | +1.76% |
| 2026-05-22 | 6.07 | 6.24 | 6.07 | 6.24 | 2.17M | +4.00% |
| 2026-05-21 | 5.88 | 6.11 | 5.85 | 6.00 | 2.63M | +1.87% |
| 2026-05-20 | 5.71 | 6.01 | 5.69 | 5.89 | 2.40M | +3.15% |
| 2026-05-19 | 5.54 | 5.73 | 5.51 | 5.71 | 2.72M | +1.60% |
| 2026-05-18 | 5.72 | 5.89 | 5.57 | 5.62 | 3.56M | -1.40% |
| 2026-05-15 | 5.56 | 5.79 | 5.51 | 5.70 | 4.04M | -0.52% |
| 2026-05-14 | 5.99 | 6.07 | 5.55 | 5.73 | 5.63M | -4.82% |
| 2026-05-13 | 6.60 | 6.66 | 5.37 | 6.02 | 14.49M | -13.51% |
| 2026-05-12 | 6.89 | 7.10 | 6.83 | 6.96 | 2.88M | +0.58% |
| 2026-05-11 | 6.98 | 7.09 | 6.90 | 6.92 | 2.59M | -1.84% |
| 2026-05-08 | 7.15 | 7.23 | 7.02 | 7.05 | 2.57M | -1.19% |
| 2026-05-07 | 7.02 | 7.34 | 7.02 | 7.13 | 2.84M | +0.35% |
| 2026-05-06 | 7.29 | 7.40 | 7.10 | 7.11 | 2.74M | -1.66% |
| 2026-05-05 | 7.17 | 7.29 | 7.13 | 7.23 | 1.37M | +1.26% |
| 2026-05-04 | 7.32 | 7.36 | 7.13 | 7.14 | 2.16M | -2.06% |
| 2026-05-01 | 7.21 | 7.34 | 7.17 | 7.29 | 2.38M | +1.25% |
| 2026-04-30 | 7.05 | 7.25 | 6.90 | 7.20 | 2.95M | +2.42% |
| 2026-04-29 | 6.76 | 7.05 | 6.75 | 7.03 | 2.65M | +3.53% |
| 2026-04-28 | 6.56 | 6.82 | 6.55 | 6.79 | 2.35M | +2.41% |
| 2026-04-27 | 6.62 | 6.71 | 6.50 | 6.63 | 1.56M | 0.00% |
| 2026-04-24 | 6.50 | 6.65 | 6.42 | 6.63 | 1.94M | +2.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EVLV — Frequently Asked Questions
Quick answers to the most common questions about buying EVLV stock.
How has EVLV stock performed recently?
EVLV returned +6.2% over the past year, beating its 5-year annualized CAGR of -9.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is EVLV's all-time high price?
Evolv Technologies Holdings, Inc. reached $12.90 on 2021-07-19. The 52-week high is $8.91. Current 1-year return of +6.2% places the stock closer to historical peaks.
Where can I download EVLV historical price data?
This page provides EVLV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.