Evolv Technologies Holdings, In - Price History
Monthly price history for EVLV (Evolv Technologies Holdings, In)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.88 | $3.88 |
| April 2024 | $3.91 | $3.91 |
| March 2024 | $4.45 | $4.45 |
| February 2024 | $4.77 | $4.77 |
| January 2024 | $4.37 | $4.37 |
| December 2023 | $4.72 | $4.72 |
| November 2023 | $4 | $4 |
| October 2023 | $4.25 | $4.25 |
| September 2023 | $4.86 | $4.86 |
| August 2023 | $6.99 | $6.99 |
| July 2023 | $6.58 | $6.58 |
| June 2023 | $6 | $6 |
| May 2023 | $5.96 | $5.96 |
| April 2023 | $3.60 | $3.60 |
| March 2023 | $3.12 | $3.12 |
| February 2023 | $2.75 | $2.75 |
| January 2023 | $3.06 | $3.06 |
| December 2022 | $2.59 | $2.59 |
| November 2022 | $3.49 | $3.49 |
| October 2022 | $2.93 | $2.93 |
| September 2022 | $2.12 | $2.12 |
| August 2022 | $2.27 | $2.27 |
| July 2022 | $2.69 | $2.69 |
| June 2022 | $2.66 | $2.66 |
| May 2022 | $2.91 | $2.91 |
| April 2022 | $2.19 | $2.19 |
| March 2022 | $2.65 | $2.65 |
| February 2022 | $3.52 | $3.52 |
| January 2022 | $3.20 | $3.20 |
| December 2021 | $4.46 | $4.46 |
| November 2021 | $5.42 | $5.42 |
| October 2021 | $5.69 | $5.69 |
| September 2021 | $6 | $6 |
| August 2021 | $7.78 | $7.78 |
| July 2021 | $8.13 | $8.13 |
| June 2021 | $10.03 | $10.03 |
| May 2021 | $10 | $10 |
| April 2021 | $9.98 | $9.98 |
| March 2021 | $10.01 | $10.01 |
| February 2021 | $10.26 | $10.26 |
| January 2021 | $10.36 | $10.36 |
| December 2020 | $10.01 | $10.01 |
| November 2020 | $9.80 | $9.80 |
| October 2020 | $9.62 | $9.62 |
| September 2020 | $9.75 | $9.75 |
| August 2020 | $0.43 | $0.43 |
| July 2020 | $0.43 | $0.43 |
| June 2020 | $0.43 | $0.43 |
| May 2020 | $0.43 | $0.43 |
| April 2020 | $0.43 | $0.43 |
| March 2020 | $0.43 | $0.43 |
| February 2020 | $0.43 | $0.43 |
| January 2020 | $0.43 | $0.43 |
| December 2019 | $0.43 | $0.43 |
| November 2019 | $0.43 | $0.43 |
| October 2019 | $0.43 | $0.43 |
| September 2019 | $0.43 | $0.43 |
| August 2019 | $0.43 | $0.43 |
| July 2019 | $0.43 | $0.43 |
| June 2019 | $0.43 | $0.43 |
| May 2019 | $0.45 | $0.45 |
| April 2019 | $0.38 | $0.38 |
| March 2019 | $0.47 | $0.47 |
| February 2019 | $0.52 | $0.52 |
| January 2019 | $0.55 | $0.55 |
| December 2018 | $0.40 | $0.40 |
| November 2018 | $0.60 | $0.60 |
| October 2018 | $1.03 | $1.03 |
| September 2018 | $1.15 | $1.15 |
| August 2018 | $1.28 | $1.28 |
| July 2018 | $1.42 | $1.42 |
| June 2018 | $1.23 | $1.23 |
| May 2018 | $1.18 | $1.18 |
| April 2018 | $1.16 | $1.16 |
| March 2018 | $1.02 | $1.02 |
| February 2018 | $1.13 | $1.13 |
| January 2018 | $1.22 | $1.22 |
| December 2017 | $1.40 | $1.40 |
| November 2017 | $1.45 | $1.45 |
| October 2017 | $1.15 | $1.15 |
| September 2017 | $1.04 | $1.04 |
| August 2017 | $1 | $1 |
| July 2017 | $1.19 | $1.19 |
| June 2017 | $1 | $1 |
| May 2017 | $1.26 | $1.26 |
| April 2017 | $1.40 | $1.40 |
| March 2017 | $1.28 | $1.28 |
| February 2017 | $1.28 | $1.28 |
| January 2017 | $1.52 | $1.52 |
| December 2016 | $1.50 | $1.50 |
| November 2016 | $1.67 | $1.67 |
| October 2016 | $2.15 | $2.15 |
| September 2016 | $2.29 | $2.29 |
| August 2016 | $1.77 | $1.77 |
| July 2016 | $1.89 | $1.89 |
| June 2016 | $1.65 | $1.65 |
| May 2016 | $1.54 | $1.54 |
| April 2016 | $1.54 | $1.54 |
| March 2016 | $1.17 | $1.17 |
| February 2016 | $0.51 | $0.51 |
| January 2016 | $1.22 | $1.22 |
| December 2015 | $1.78 | $1.78 |
| November 2015 | $1.86 | $1.86 |
| October 2015 | $2.58 | $2.58 |
| September 2015 | $2.62 | $2.62 |
| August 2015 | $2.69 | $2.69 |
| July 2015 | $2.19 | $2.19 |
| June 2015 | $2.69 | $2.69 |
| May 2015 | $3.31 | $3.31 |
| April 2015 | $5.96 | $5.96 |
| March 2015 | $6.71 | $6.71 |
| February 2015 | $6.33 | $6.33 |
| January 2015 | $6.27 | $6.27 |
| December 2014 | $6.59 | $6.59 |
| November 2014 | $6.14 | $6.14 |
| October 2014 | $5.66 | $5.66 |
| September 2014 | $5.13 | $5.13 |
| August 2014 | $4.69 | $4.69 |
| July 2014 | $4.58 | $4.58 |
| June 2014 | $4.99 | $4.99 |
| May 2014 | $4.46 | $4.46 |
| April 2014 | $4.68 | $4.68 |
| March 2014 | $4.86 | $4.86 |
| February 2014 | $5.59 | $5.59 |
| January 2014 | $6.17 | $6.17 |
| December 2013 | $6.99 | $6.99 |
| November 2013 | $5.77 | $5.77 |
| October 2013 | $5.34 | $5.34 |
| September 2013 | $4.36 | $4.36 |
| August 2013 | $4.89 | $4.89 |
| July 2013 | $5.93 | $5.93 |
| June 2013 | $5.11 | $5.11 |
| May 2013 | $5.05 | $5.05 |
| April 2013 | $4.30 | $4.30 |
| March 2013 | $3.46 | $3.46 |
| February 2013 | $2.62 | $2.62 |
| January 2013 | $2.71 | $2.71 |
| December 2012 | $1.80 | $1.80 |
| November 2012 | $1.83 | $1.83 |
| October 2012 | $2.25 | $2.25 |
| September 2012 | $2.35 | $2.35 |
| August 2012 | $1.90 | $1.90 |
| July 2012 | $1.88 | $1.88 |
| June 2012 | $2.08 | $2.08 |
| May 2012 | $1.74 | $1.74 |
| April 2012 | $1.62 | $1.62 |
| March 2012 | $2.07 | $2.07 |
| February 2012 | $1.74 | $1.74 |
| January 2012 | $1.58 | $1.58 |
| December 2011 | $1.88 | $1.88 |
| November 2011 | $1.90 | $1.90 |
| October 2011 | $3.28 | $3.28 |
| September 2011 | $2.36 | $2.36 |
| August 2011 | $3.79 | $3.79 |
| July 2011 | $7.49 | $7.49 |
| June 2011 | $7.65 | $7.65 |
| May 2011 | $7.24 | $7.24 |
| April 2011 | $6.38 | $6.38 |
| March 2011 | $6.36 | $6.36 |
| February 2011 | $6.69 | $6.69 |
| January 2011 | $6.19 | $6.19 |
| December 2010 | $6.11 | $6.11 |
| November 2010 | $3.49 | $3.49 |
| October 2010 | $2.34 | $2.34 |
| September 2010 | $1.88 | $1.88 |
| August 2010 | $2 | $2 |
| July 2010 | $1.82 | $1.82 |
| June 2010 | $1.77 | $1.77 |
| May 2010 | $2.25 | $2.25 |
| April 2010 | $3.08 | $3.08 |
| March 2010 | $3.32 | $3.32 |
| February 2010 | $4.31 | $4.31 |
| January 2010 | $4.12 | $4.12 |
| December 2009 | $4.80 | $4.80 |
| November 2009 | $3.53 | $3.53 |
| October 2009 | $3.17 | $3.17 |
| September 2009 | $3.31 | $3.31 |
| August 2009 | $3.30 | $3.30 |
| July 2009 | $3.08 | $3.08 |
| June 2009 | $1.95 | $1.95 |
| May 2009 | $0.75 | $0.75 |
| April 2009 | $0.72 | $0.72 |
| March 2009 | $0.70 | $0.70 |
| February 2009 | $0.26 | $0.26 |
| January 2009 | $0.25 | $0.25 |
| December 2008 | $0.33 | $0.33 |
| November 2008 | $0.50 | $0.50 |
| October 2008 | $0.69 | $0.69 |
| September 2008 | $1.85 | $1.85 |
| August 2008 | $2.34 | $2.34 |
| July 2008 | $3.06 | $3.06 |
| June 2008 | $3.57 | $3.57 |
| May 2008 | $4.41 | $4.41 |
| April 2008 | $5.59 | $5.59 |
| March 2008 | $5.54 | $5.54 |
| February 2008 | $5.26 | $5.26 |
| January 2008 | $6.28 | $6.28 |
| December 2007 | $6.29 | $6.29 |
| November 2007 | $6.58 | $6.58 |
| October 2007 | $5.17 | $5.17 |
| September 2007 | $7.41 | $7.41 |
| August 2007 | $8.43 | $8.43 |
| July 2007 | $9.11 | $9.11 |
| June 2007 | $11.32 | $11.32 |
| May 2007 | $11.17 | $11.17 |
| April 2007 | $11.31 | $11.31 |
| March 2007 | $12.36 | $12.36 |
| February 2007 | $12.51 | $12.51 |
| January 2007 | $12.26 | $12.26 |
| December 2006 | $13.14 | $13.14 |
| November 2006 | $13.19 | $13.19 |
| October 2006 | $12.91 | $12.91 |
| September 2006 | $11.59 | $11.59 |
| August 2006 | $11.04 | $11.04 |
| July 2006 | $10.76 | $10.76 |
| June 2006 | $11.03 | $11.03 |
| May 2006 | $12.41 | $12.41 |
| April 2006 | $12.50 | $12.50 |
| March 2006 | $12.78 | $12.78 |
| February 2006 | $12.71 | $12.71 |
| January 2006 | $12.25 | $12.25 |
| December 2005 | $12.60 | $12.60 |
| November 2005 | $11.10 | $11.10 |
| October 2005 | $9.82 | $9.82 |
| September 2005 | $11.35 | $11.35 |
| August 2005 | $13.25 | $13.25 |
| July 2005 | $11.84 | $11.84 |
| June 2005 | $12.01 | $12.01 |
| May 2005 | $9.62 | $9.62 |
| April 2005 | $9.90 | $9.90 |
| March 2005 | $12.37 | $12.37 |
| February 2005 | $13 | $13 |
| January 2005 | $14.25 | $14.25 |
| December 2004 | $13.91 | $13.91 |
| November 2004 | $11.34 | $11.34 |
| October 2004 | $10.44 | $10.44 |
| September 2004 | $13.39 | $13.39 |
| August 2004 | $12.49 | $12.49 |
| July 2004 | $11.55 | $11.55 |
| June 2004 | $13.02 | $13.02 |
| May 2004 | $12 | $12 |
| April 2004 | $14.04 | $14.04 |
| March 2004 | $15.35 | $15.35 |
| February 2004 | $16.70 | $16.70 |
| January 2004 | $17.71 | $17.71 |
| December 2003 | $16.70 | $16.70 |
| November 2003 | $15.48 | $15.48 |
| October 2003 | $16.25 | $16.25 |
| September 2003 | $15.86 | $15.86 |
| August 2003 | $16.56 | $16.56 |
| July 2003 | $17.32 | $17.32 |
| June 2003 | $13.67 | $13.67 |
| May 2003 | $13.72 | $13.72 |
| April 2003 | $12.69 | $12.69 |
| March 2003 | $10.07 | $10.07 |
| February 2003 | $11.76 | $11.76 |
| January 2003 | $13.19 | $13.19 |
| December 2002 | $14.98 | $14.98 |
| November 2002 | $15.59 | $15.59 |
| October 2002 | $13.22 | $13.22 |
| September 2002 | $11.76 | $11.76 |
| August 2002 | $14.23 | $14.23 |
| July 2002 | $15.06 | $15.06 |
| June 2002 | $18.15 | $18.15 |
| May 2002 | $21.74 | $21.74 |
| April 2002 | $18.89 | $18.89 |
| March 2002 | $20.75 | $20.75 |
| February 2002 | $18.50 | $18.50 |
| January 2002 | $18.82 | $18.82 |
| December 2001 | $19.59 | $19.59 |
| November 2001 | $15.93 | $15.93 |
| October 2001 | $13.64 | $13.64 |
| September 2001 | $12.90 | $12.90 |
| August 2001 | $18.12 | $18.12 |
| July 2001 | $18.06 | $18.06 |
| June 2001 | $21.75 | $21.75 |
| May 2001 | $20.47 | $20.47 |
| April 2001 | $17.75 | $17.75 |
| March 2001 | $13.94 | $13.94 |
| February 2001 | $15.25 | $15.25 |
| January 2001 | $17.06 | $17.06 |
| December 2000 | $12.62 | $12.62 |
| November 2000 | $15.50 | $15.50 |
| October 2000 | $20.25 | $20.25 |
| September 2000 | $25.12 | $25.12 |
| August 2000 | $29.31 | $29.31 |
| July 2000 | $15.56 | $15.56 |
| June 2000 | $24 | $24 |
| May 2000 | $28.94 | $28.94 |
| April 2000 | $19.94 | $19.94 |
| March 2000 | $41.38 | $41.38 |
| February 2000 | $50 | $50 |
| January 2000 | $35.56 | $35.56 |
| December 1999 | $57.31 | $57.31 |
| November 1999 | $45 | $45 |
| October 1999 | $32.69 | $32.69 |
| September 1999 | $26 | $26 |
| August 1999 | $23.88 | $23.88 |
| July 1999 | $26.25 | $26.25 |
| June 1999 | $19.88 | $19.88 |
| May 1999 | $15.38 | $15.38 |
| April 1999 | $14.38 | $14.38 |
| March 1999 | $12.31 | $12.31 |
| February 1999 | $8.69 | $8.69 |
| January 1999 | $9.25 | $9.25 |
| December 1998 | $7.03 | $7.03 |
| November 1998 | $5.31 | $5.31 |
| October 1998 | $3.94 | $3.94 |
| September 1998 | $4.06 | $4.06 |
| August 1998 | $3.88 | $3.88 |
| July 1998 | $3.84 | $3.84 |
| June 1998 | $4 | $4 |
| May 1998 | $4 | $4 |
| April 1998 | $3.50 | $3.50 |
| March 1998 | $3.31 | $3.31 |
| February 1998 | $3.50 | $3.50 |
| January 1998 | $3.75 | $3.75 |
| December 1997 | $3.81 | $3.81 |
| November 1997 | $4 | $4 |
| October 1997 | $4.25 | $4.25 |
| September 1997 | $4.75 | $4.75 |
| August 1997 | $4.88 | $4.88 |
| July 1997 | $4.56 | $4.56 |
| June 1997 | $3.94 | $3.94 |
| May 1997 | $3.88 | $3.88 |
| April 1997 | $3.44 | $3.44 |
| March 1997 | $4.44 | $4.44 |
| February 1997 | $4.44 | $4.44 |
| January 1997 | $4.62 | $4.62 |
| December 1996 | $5.38 | $5.38 |
| November 1996 | $5.50 | $5.50 |
| October 1996 | $5.38 | $5.38 |
| September 1996 | $5.62 | $5.62 |
| August 1996 | $5.75 | $5.75 |
| July 1996 | $5.62 | $5.62 |
| June 1996 | $6.94 | $6.94 |
| May 1996 | $7.12 | $7.12 |
| April 1996 | $7.88 | $7.88 |
| March 1996 | $8.56 | $8.56 |
| February 1996 | $6.38 | $6.38 |
| January 1996 | $6.12 | $6.12 |
| December 1995 | $5.56 | $5.56 |
| November 1995 | $5.62 | $5.62 |
| October 1995 | $5.25 | $5.25 |
| September 1995 | $5.88 | $5.88 |
| August 1995 | $6.81 | $6.81 |
| July 1995 | $5.88 | $5.88 |
| June 1995 | $4.56 | $4.56 |
| May 1995 | $4.75 | $4.75 |
| April 1995 | $4.75 | $4.75 |
| March 1995 | $5.06 | $5.06 |
| February 1995 | $5.75 | $5.75 |
| January 1995 | $5 | $5 |
| December 1994 | $4.75 | $4.75 |
| November 1994 | $4.62 | $4.62 |
| October 1994 | $4.88 | $4.88 |
| September 1994 | $4.75 | $4.75 |
| August 1994 | $6 | $6 |
| July 1994 | $6.62 | $6.62 |
| June 1994 | $4.88 | $4.88 |
| May 1994 | $4.25 | $4.25 |
| April 1994 | $5.38 | $5.38 |
| March 1994 | $7.62 | $7.62 |
| February 1994 | $9.12 | $9.12 |
| January 1994 | $12.25 | $12.25 |
| December 1993 | $15.38 | $15.38 |
| November 1993 | $12.38 | $12.38 |
| October 1993 | $12.25 | $12.25 |
| September 1993 | $11.50 | $11.50 |
| August 1993 | $7.75 | $7.75 |
| July 1993 | $8 | $8 |
| June 1993 | $4.88 | $4.88 |
| May 1993 | $4.44 | $4.44 |
| April 1993 | $3.75 | $3.75 |
| March 1993 | $4.38 | $4.38 |
| February 1993 | $2.88 | $2.88 |
| January 1993 | $3 | $3 |
| December 1992 | $1.75 | $1.75 |
| November 1992 | $0.94 | $0.94 |
| October 1992 | $1.06 | $1.06 |
| September 1992 | $1.19 | $1.19 |
| August 1992 | $1.25 | $1.25 |
| July 1992 | $1.25 | $1.25 |
| June 1992 | $1.38 | $1.38 |
| May 1992 | $1.06 | $1.06 |
| April 1992 | $1.12 | $1.12 |
| March 1992 | $1.12 | $1.12 |
| February 1992 | $1.38 | $1.38 |
| January 1992 | $1.25 | $1.25 |
| December 1991 | $1 | $1 |
| November 1991 | $1 | $1 |
| October 1991 | $1 | $1 |
| September 1991 | $1 | $1 |
| August 1991 | $1 | $1 |
| July 1991 | $1.12 | $1.12 |
EVLV
Price: $3.88
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.71 USD
P/E Ratio: -6.56
Exchange: NCM
Sector: Industrials
Industry: Security & Protection Services
Volume: 310429
Ebitda: 1.9 millionMarket Capitalization: 605.7 million