Stock listing
NASDAQ:EVLV Evolv Technologies Holdings, Inc. Stock
Home listing (NASDAQ) of Evolv Technologies Holdings, Inc.
Follow Evolv Technologies Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:EVLV
$4.69 USD -0.16 (-3.3%)
Close on Oct 30, 2026
- Day range
- $4.64 – $4.82 USDOct 30, 2026
- Volume
- 1.68M sharesOct 30, 2026
- Market cap
- $843.6M USDAt the close on Oct 30, 2026 · price × 179.9M shares outstanding
- 52-week range
- $4.02 – $7.75 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $10.41M USDMedian day 1.92M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:EVLV · Home | $4.69 USD | -0.16 (-3.3%) | 1,682,241 | $4.82 | $4.82 | $4.635 | $4.85 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:EVLV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.69 | -0.16 | -3.3% | $4.82 | $4.82 | $4.635 | 1,682,241 | |
| $4.85 | +0.09 | +1.9% | $4.71 | $4.85 | $4.71 | 1,480,300 | |
| $4.76 | +0.18 | +3.9% | $4.58 | $4.77 | $4.50 | 2,559,800 | |
| $4.58 | +0.16 | +3.6% | $4.45 | $4.60 | $4.415 | 3,178,600 | |
| $4.42 | -0.20 | -4.3% | $4.62 | $4.645 | $4.405 | 1,686,600 | |
| $4.62 | +0.03 | +0.7% | $4.56 | $4.73 | $4.55 | 1,720,100 | |
| $4.59 | +0.17 | +3.8% | $4.42 | $4.61 | $4.40 | 2,398,600 | |
| $4.42 | +0.14 | +3.3% | $4.29 | $4.44 | $4.26 | 1,833,800 | |
| $4.28 | +0.10 | +2.4% | $4.18 | $4.36 | $4.17 | 1,803,700 | |
| $4.18 | +0.02 | +0.5% | $4.18 | $4.19 | $4.09 | 1,718,800 | |
| $4.16 | -0.02 | -0.5% | $4.18 | $4.22 | $4.075 | 2,397,100 | |
| $4.18 | +0.13 | +3.2% | $4.04 | $4.195 | $4.02 | 2,018,600 | |
| $4.05 | -0.22 | -5.2% | $4.20 | $4.22 | $4.02 | 3,720,900 | |
| $4.27 | -0.05 | -1.2% | $4.33 | $4.36 | $4.215 | 2,521,500 | |
| $4.32 | -0.21 | -4.6% | $4.53 | $4.58 | $4.32 | 1,949,300 | |
| $4.53 | -0.05 | -1.1% | $4.60 | $4.61 | $4.46 | 1,444,200 | |
| $4.58 | -0.11 | -2.3% | $4.66 | $4.73 | $4.56 | 3,228,900 | |
| $4.69 | +0.01 | +0.2% | $4.65 | $4.70 | $4.605 | 1,692,400 | |
| $4.68 | +0.20 | +4.5% | $4.52 | $4.71 | $4.515 | 1,561,800 | |
| $4.48 | -0.09 | -2.0% | $4.54 | $4.58 | $4.46 | 2,165,600 | |
| $4.57 | -0.14 | -3.0% | $4.76 | $4.78 | $4.56 | 2,359,200 | |
| $4.71 | +0.06 | +1.3% | $4.70 | $4.79 | $4.615 | 1,992,000 | |
| $4.65 | -0.06 | -1.3% | $4.72 | $4.77 | $4.62 | 2,614,800 | |
| $4.71 | +0.06 | +1.3% | $4.70 | $4.72 | $4.61 | 1,973,100 | |
| $4.65 | -0.14 | -2.9% | $4.80 | $4.805 | $4.605 | 2,640,100 | |
| $4.79 | -0.11 | -2.2% | $4.89 | $4.915 | $4.76 | 1,419,100 | |
| $4.90 | +0.02 | +0.4% | $4.85 | $4.92 | $4.80 | 1,621,500 | |
| $4.88 | -0.03 | -0.6% | $4.91 | $4.91 | $4.76 | 1,876,300 | |
| $4.91 | -0.02 | -0.4% | $4.99 | $4.99 | $4.79 | 2,485,700 | |
| $4.93 | -0.08 | -1.6% | $5.09 | $5.09 | $4.91 | 2,242,300 | |
| $5.01 | -0.03 | -0.6% | $5.04 | $5.08 | $4.97 | 4,784,700 | |
| $5.04 | -0.005 | -0.1% | $5.07 | $5.15 | $5.01 | 1,855,500 | |
| $5.045 | -0.065 | -1.3% | $5.10 | $5.14 | $4.905 | 2,478,100 | |
| $5.11 | -0.05 | -1.0% | $5.11 | $5.19 | $5.04 | 2,600,100 | |
| $5.16 | +0.21 | +4.2% | $4.91 | $5.205 | $4.90 | 3,260,900 | |
| $4.95 | -0.02 | -0.4% | $5.00 | $5.03 | $4.94 | 1,373,600 | |
| $4.97 | +0.04 | +0.8% | $5.00 | $5.06 | $4.918 | 1,831,300 | |
| $4.93 | -0.14 | -2.8% | $5.02 | $5.12 | $4.89 | 1,970,000 | |
| $5.07 | +0.07 | +1.4% | $5.055 | $5.125 | $4.99 | 2,218,700 | |
| $5.00 | +0.03 | +0.6% | $4.93 | $5.00 | $4.86 | 2,250,400 | |
| $4.97 | -0.13 | -2.5% | $5.11 | $5.15 | $4.935 | 2,006,700 | |
| $5.10 | +0.04 | +0.8% | $5.03 | $5.19 | $5.02 | 1,727,300 | |
| $5.06 | -0.15 | -2.9% | $5.16 | $5.21 | $5.04 | 1,595,200 | |
| $5.21 | -0.03 | -0.6% | $5.265 | $5.265 | $5.15 | 1,472,000 | |
| $5.24 | -0.08 | -1.5% | $5.36 | $5.36 | $5.20 | 1,454,500 | |
| $5.32 | +0.12 | +2.3% | $5.25 | $5.38 | $5.23 | 1,415,800 | |
| $5.20 | -0.08 | -1.5% | $5.27 | $5.33 | $5.17 | 1,628,800 | |
| $5.28 | +0.03 | +0.6% | $5.34 | $5.38 | $5.20 | 1,741,144 | |
| $5.25 | -0.09 | -1.7% | $5.36 | $5.36 | $5.24 | 1,976,595 | |
| $5.34 | -0.06 | -1.1% | $5.44 | $5.47 | $5.30 | 1,874,100 | |
| $5.40 | -0.24 | -4.3% | $5.60 | $5.655 | $5.36 | 1,800,700 | |
| $5.64 | +0.20 | +3.7% | $5.74 | $5.80 | $5.61 | 2,357,000 | |
| $5.44 | -0.03 | -0.5% | $5.47 | $5.555 | $5.40 | 1,568,800 | |
| $5.47 | -0.33 | -5.7% | $5.76 | $5.77 | $5.461 | 2,238,800 | |
| $5.80 | +0.04 | +0.7% | $5.76 | $5.845 | $5.645 | 1,887,200 | |
| $5.76 | +0.04 | +0.7% | $5.80 | $5.895 | $5.665 | 2,382,500 | |
| $5.72 | -0.31 | -5.1% | $6.05 | $6.10 | $5.51 | 4,603,000 | |
| $6.03 | +0.17 | +2.9% | $5.94 | $6.07 | $5.89 | 2,765,400 | |
| $5.86 | -0.27 | -4.4% | $6.11 | $6.17 | $5.86 | 1,990,300 | |
| $6.13 | +0.185 | +3.1% | $6.00 | $6.17 | $5.955 | 1,384,200 | |
| $5.945 | -0.04 | -0.7% | $5.87 | $5.985 | $5.87 | 1,132,700 | |
| $5.985 | -0.015 | -0.2% | $5.98 | $6.00 | $5.89 | 1,444,700 | |
| $6.00 | +0.32 | +5.6% | $5.70 | $6.00 | $5.70 | 2,036,000 | |
| $5.68 | +0.15 | +2.7% | $5.60 | $5.70 | $5.57 | 1,784,500 | |
| $5.53 | +0.05 | +0.9% | $5.43 | $5.595 | $5.43 | 1,359,500 | |
| $5.48 | -0.07 | -1.3% | $5.52 | $5.60 | $5.40 | 1,320,300 |
- Ticker
- NASDAQ:EVLV
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Boston College Extends Relationship with Evolv, Investing in the Future of Campus Safety
Latest earnings call · Aug 11, 2026
Evolv Technologies Holdings (NASDAQ:EVLV) Q2 2026 Earnings Call
Replay and transcript
Latest deck · May 12, 2026
Q1 2026 Earnings Presentation
Earnings · 11 slides
Calls
Upcoming
Evolv Technologies Holdings (NASDAQ:EVLV) Q3 2026 Earnings Call
Tue, Nov 10, 2026 · 4:30 PM ET
Register
Replays
Evolv Technologies Holdings (NASDAQ:EVLV) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 4:30 PM ET
Watch TranscriptEvolv Technologies Holdings (NASDAQ:EVLV) Q1 2026 Earnings Call
Tue, May 12, 2026 · 4:30 PM ET
Watch TranscriptEvolv Technologies Holdings (NASDAQ:EVLV) Q4 2025 Earnings Call
Tue, Mar 10, 2026 · 5:30 PM ET
Watch Transcript
Latest news
Boston College Extends Relationship with Evolv, Investing in the Future of Campus Safety
Oct 29, 2026
Closed $4.85 (+1.9%) on Oct 29, 2026
Evolv Technology Enters Subscription Agreement With Utah Jazz, Utah Mammoth, and the Delta Center
Oct 23, 2026
Closed $4.62 (+0.7%) on Oct 23, 2026
Evolv Technology to Participate in Upcoming Investor Conferences
Oct 7, 2026
Closed $4.69 (+0.2%) on Oct 7, 2026
Evolv Technology Strengthens its Presence in North American Professional Soccer with Renewal of St. Louis CITY SC Subscription Agreement
Oct 6, 2026
Closed $4.68 (+4.5%) on Oct 6, 2026
Evolv Technology to Release Third Quarter Financial Results on November 10, 2026
Oct 5, 2026
Closed $4.48 (-2.0%) on Oct 5, 2026
Evolv Express® Selected to Support Security Operations at Climate Pledge Arena
Sep 28, 2026
Closed $4.65 (-2.9%) on Sep 28, 2026
Evolv Technology Expands Market Reach and Deepens Customer Adoption as Demand for AI-Powered Security Remains Strong
Aug 14, 2026
Closed $5.80 (+0.7%) on Aug 14, 2026
New Ryan Field Selects Evolv Express® as Official Fan Screening Provider to Help Create "Best Place to Watch Football in America"
Aug 5, 2026
Closed $5.99 (-0.2%) on Aug 5, 2026
Evolv Technology to Release Second Quarter Financial Results on August 11, 2026
Jul 6, 2026
Closed $6.38 (+2.2%) on Jul 6, 2026
Evolv eXpedite™ Achieves SAFETY Act Designation, Joining Evolv Express® as Qualified Anti-Terrorism Technology
Jun 10, 2026
Closed $5.84 (-3.5%) on Jun 10, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 11 slides · May 12, 2026
Q4 2021 Earnings Presentation
Earnings · 28 slides · Mar 14, 2022
SPAC Merger (March 2021)
SPAC merger · 41 slides · Mar 8, 2021
Evolv Technologies Holdings, Inc. on 6ix
- News releases
- 39 in the last 12 months · 163 in all · newest Oct 29, 2026 · oldest 2021
- Calls
- 20 calls with a replay · 20 with a transcript · latest Aug 11, 2026
- Decks
- 3 decks · latest May 12, 2026
Where Evolv Technologies Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:EVLV · Home listing · This page | NASDAQ | United States | USD |
| BOATS:EVLV | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Evolv Technologies Holdings, Inc.