Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Evolv Technolog (EVLV.US) Share Price

Price $6.025 on 03-04-2026 at 22:47:27
Change $0.01 0.17%
Buy $6.03
Sell $5.80
Last Trade: -
Day's Volume: 40,205
Last Close: $6.03
Open: $5.90
ISIN: US30049H1023
Day's Range $5.855 - $6.095
52wk Range: $2.65 - $8.91
Market Capitalisation: $1.08b
VWAP: $5.998321
Shares in Issue: 179.35m

Evolv Technolog (EVLV.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Evolv Technolog trades

Evolv Technolog (EVLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 5.90 6.095 5.855 6.03 40,205
2nd Apr 2026 (Thu) 5.90 6.095 5.855 6.03 40,205
1st Apr 2026 (Wed) 6.14 6.23 5.945 6.02 89,401
31st Mar 2026 (Tue) 5.72 6.065 5.69 6.05 73,202
30th Mar 2026 (Mon) 5.71 5.76 5.51 5.68 107,006
27th Mar 2026 (Fri) 5.875 5.95 5.67 5.75 126,787
26th Mar 2026 (Thu) 5.875 6.19 5.855 5.96 122,582
25th Mar 2026 (Wed) 5.755 5.95 5.715 5.93 231,994
24th Mar 2026 (Tue) 5.79 5.81 5.605 5.70 62,483
23rd Mar 2026 (Mon) 5.68 5.88 5.565 5.86 77,798
20th Mar 2026 (Fri) 5.47 5.61 5.42 5.59 53,411
19th Mar 2026 (Thu) 5.21 5.50 5.105 5.495 62,702
18th Mar 2026 (Wed) 5.265 5.41 5.12 5.33 155,834
17th Mar 2026 (Tue) 5.13 5.325 5.09 5.31 176,611
16th Mar 2026 (Mon) 5.155 5.395 5.13 5.19 115,990
13th Mar 2026 (Fri) 5.10 5.25 5.01 5.11 153,204
12th Mar 2026 (Thu) 5.69 5.83 5.065 5.07 212,675
11th Mar 2026 (Wed) 5.25 5.77 4.96 5.75 496,990
10th Mar 2026 (Tue) 5.30 5.465 5.10 5.25 288,483
9th Mar 2026 (Mon) 5.05 5.21 4.89 5.20 59,520
6th Mar 2026 (Fri) 5.10 5.17 5.035 5.08 59,304
See more Evolv Technolog price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered