Evolv Technologies Holdings, Inc. (EVLV) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -2.6%
- 3M
- -23.4%
- YTD
- -31.9%
- 1Y
- -33.6%
- 3Y
- +3.1%
- 5Y
- -6.5%
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
- -32.4%
EVLV Stock Price Trajectory (2020–2026)
As of November 8, 2026, Evolv Technologies Holdings, Inc. (EVLV) trades at $4.56, representing a -33.6% return over the past year. The stock has delivered a -28.5% total return over five years (-6.5% 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 -64.7%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers OSIS (-30.4% 1Y), AIOT (-43.7% 1Y), and SIFY (+19.7% 1Y), EVLV has underperformed the peer group average. Compare EVLV vs OSIS →
EVLV Historical Price Data · from 2020
Rows 1–50 of 1,540| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.51 | 4.59 | 4.47 | 4.56 | 1.58M | +0.66% |
| 2026-11-05 | 4.79 | 4.84 | 4.44 | 4.53 | 2.45M | -5.82% |
| 2026-11-04 | 4.74 | 4.90 | 4.74 | 4.81 | 1.97M | +3.89% |
| 2026-11-03 | 4.63 | 4.74 | 4.55 | 4.63 | 1.50M | +0.43% |
| 2026-11-02 | 4.70 | 4.76 | 4.61 | 4.61 | 1.41M | -1.71% |
| 2026-10-30 | 4.82 | 4.82 | 4.64 | 4.69 | 1.68M | -3.30% |
| 2026-10-29 | 4.71 | 4.85 | 4.71 | 4.85 | 1.48M | +1.89% |
| 2026-10-28 | 4.58 | 4.77 | 4.50 | 4.76 | 2.56M | +3.93% |
| 2026-10-27 | 4.45 | 4.60 | 4.42 | 4.58 | 3.18M | +3.62% |
| 2026-10-26 | 4.62 | 4.64 | 4.41 | 4.42 | 1.69M | -4.33% |
| 2026-10-23 | 4.56 | 4.73 | 4.55 | 4.62 | 1.72M | +0.65% |
| 2026-10-22 | 4.42 | 4.61 | 4.40 | 4.59 | 2.40M | +3.85% |
| 2026-10-21 | 4.29 | 4.44 | 4.26 | 4.42 | 1.83M | +3.27% |
| 2026-10-20 | 4.18 | 4.36 | 4.17 | 4.28 | 1.80M | +2.39% |
| 2026-10-19 | 4.18 | 4.19 | 4.09 | 4.18 | 1.72M | +0.48% |
| 2026-10-16 | 4.18 | 4.22 | 4.08 | 4.16 | 2.40M | -0.48% |
| 2026-10-15 | 4.04 | 4.20 | 4.02 | 4.18 | 2.02M | +3.21% |
| 2026-10-14 | 4.20 | 4.22 | 4.02 | 4.05 | 3.72M | -5.15% |
| 2026-10-13 | 4.33 | 4.36 | 4.22 | 4.27 | 2.52M | -1.16% |
| 2026-10-12 | 4.53 | 4.58 | 4.32 | 4.32 | 1.95M | -4.64% |
| 2026-10-09 | 4.60 | 4.61 | 4.46 | 4.53 | 1.44M | -1.09% |
| 2026-10-08 | 4.66 | 4.73 | 4.56 | 4.58 | 3.23M | -2.35% |
| 2026-10-07 | 4.65 | 4.70 | 4.61 | 4.69 | 1.69M | +0.21% |
| 2026-10-06 | 4.52 | 4.71 | 4.51 | 4.68 | 1.56M | +4.46% |
| 2026-10-05 | 4.54 | 4.58 | 4.46 | 4.48 | 2.17M | -1.97% |
| 2026-10-02 | 4.76 | 4.78 | 4.56 | 4.57 | 2.36M | -2.97% |
| 2026-10-01 | 4.70 | 4.79 | 4.62 | 4.71 | 1.99M | +1.29% |
| 2026-09-30 | 4.72 | 4.77 | 4.62 | 4.65 | 2.62M | -1.27% |
| 2026-09-29 | 4.70 | 4.72 | 4.61 | 4.71 | 1.97M | +1.29% |
| 2026-09-28 | 4.80 | 4.81 | 4.61 | 4.65 | 2.64M | -2.92% |
| 2026-09-25 | 4.89 | 4.92 | 4.76 | 4.79 | 1.42M | -2.24% |
| 2026-09-24 | 4.85 | 4.92 | 4.80 | 4.90 | 1.62M | +0.41% |
| 2026-09-23 | 4.91 | 4.91 | 4.76 | 4.88 | 1.88M | -0.61% |
| 2026-09-22 | 4.99 | 4.99 | 4.79 | 4.91 | 2.49M | -0.41% |
| 2026-09-21 | 5.09 | 5.09 | 4.91 | 4.93 | 2.24M | -1.60% |
| 2026-09-18 | 5.04 | 5.08 | 4.97 | 5.01 | 4.78M | -0.60% |
| 2026-09-17 | 5.07 | 5.15 | 5.01 | 5.04 | 1.86M | -0.20% |
| 2026-09-16 | 5.10 | 5.14 | 4.91 | 5.05 | 2.48M | -1.17% |
| 2026-09-15 | 5.11 | 5.19 | 5.04 | 5.11 | 2.60M | -0.97% |
| 2026-09-14 | 4.91 | 5.21 | 4.90 | 5.16 | 3.26M | +4.24% |
| 2026-09-11 | 5.00 | 5.03 | 4.94 | 4.95 | 1.37M | -0.40% |
| 2026-09-10 | 5.00 | 5.06 | 4.92 | 4.97 | 1.83M | +0.81% |
| 2026-09-09 | 5.02 | 5.12 | 4.89 | 4.93 | 1.97M | -2.76% |
| 2026-09-08 | 5.06 | 5.13 | 4.99 | 5.07 | 2.22M | +1.40% |
| 2026-09-04 | 4.93 | 5.00 | 4.86 | 5.00 | 2.25M | +0.60% |
| 2026-09-03 | 5.11 | 5.15 | 4.93 | 4.97 | 2.01M | -2.55% |
| 2026-09-02 | 5.03 | 5.19 | 5.02 | 5.10 | 1.73M | +0.79% |
| 2026-09-01 | 5.16 | 5.21 | 5.04 | 5.06 | 1.60M | -2.88% |
| 2026-08-31 | 5.27 | 5.27 | 5.15 | 5.21 | 1.47M | -0.57% |
| 2026-08-28 | 5.36 | 5.36 | 5.20 | 5.24 | 1.46M | -1.50% |
EVLV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -33.6% over the past year, below its 5-year annualized CAGR of -6.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EVLV's all-time high price?
Evolv Technologies Holdings, Inc. reached $12.90 on 2021-07-19. The 52-week high is $7.48. Current 1-year return of -33.6% places the stock further from 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.