Close
Company Search
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 (EVLVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.80 0.82 0.752 0.8127 1,600
18th Sep 2025 (Thu) 0.77 0.88 0.77 0.81 9,673
17th Sep 2025 (Wed) 0.8534 0.8534 0.76 0.76 200
16th Sep 2025 (Tue) 0.763 0.806 0.7258 0.818 7,093
15th Sep 2025 (Mon) 0.94 0.94 0.83 0.84 14,379
12th Sep 2025 (Fri) 0.863 0.9665 0.8232 0.93 29,047
11th Sep 2025 (Thu) 0.88 0.88 0.80 0.8448 1,387
10th Sep 2025 (Wed) 0.90 0.90 0.8025 0.8025 4,114
9th Sep 2025 (Tue) 0.899 0.96 0.8897 0.8916 2,624
8th Sep 2025 (Mon) 0.87 0.892 0.8441 0.8803 2,177
5th Sep 2025 (Fri) 0.77 0.814 0.74 0.81 3,400
4th Sep 2025 (Thu) 0.8132 0.83 0.764 0.7815 11,030
3rd Sep 2025 (Wed) 0.90 0.90 0.823 0.83 7,862
2nd Sep 2025 (Tue) 0.90 0.90 0.85 0.899 30,643
1st Sep 2025 (Mon) 0.825 0.825 0.8203 0.86 350
29th Aug 2025 (Fri) 0.825 0.825 0.8203 0.86 350
28th Aug 2025 (Thu) 0.91 0.96 0.91 0.95 4,906
27th Aug 2025 (Wed) 0.89 0.89 0.89 0.9143 532
26th Aug 2025 (Tue) 0.92 0.95 0.88 0.95 5,870
25th Aug 2025 (Mon) 0.95 0.981 0.95 0.95 10,225
22nd Aug 2025 (Fri) 0.80 0.95 0.80 0.9025 30,254
21st Aug 2025 (Thu) 0.76 0.84 0.76 0.80 4,200
20th Aug 2025 (Wed) 0.739 0.788 0.739 0.838 1,300
19th Aug 2025 (Tue) 0.802 0.8234 0.72 0.80 3,368
18th Aug 2025 (Mon) 0.79 0.9164 0.79 0.83 2,255
15th Aug 2025 (Fri) 0.90 1.05 0.72 0.76 41,987
14th Aug 2025 (Thu) 0.73 0.75 0.643 0.6753 3,680
13th Aug 2025 (Wed) 0.70 0.715 0.70 0.7196 300
12th Aug 2025 (Tue) 0.6665 0.75 0.6552 0.72 18,319
11th Aug 2025 (Mon) 0.6715 0.70 0.643 0.6685 3,751
8th Aug 2025 (Fri) 0.6642 0.69 0.6399 0.6399 326
7th Aug 2025 (Thu) 0.65 0.66 0.6333 0.6261 609
6th Aug 2025 (Wed) 0.7375 0.7375 0.7375 0.6301 400
5th Aug 2025 (Tue) 0.548 0.679 0.548 0.679 4,588
4th Aug 2025 (Mon) 0.5666 0.585 0.565 0.5661 3,200
1st Aug 2025 (Fri) 0.52 0.52 0.52 0.5186 1,008
31st Jul 2025 (Thu) 0.505 0.58 0.452 0.4736 36,092
30th Jul 2025 (Wed) 0.55 0.5539 0.495 0.485 14,092
29th Jul 2025 (Tue) 0.59 0.615 0.58 0.60 4,073
28th Jul 2025 (Mon) 0.60 0.60 0.5923 0.60 351
25th Jul 2025 (Fri) 0.5877 0.60 0.5605 0.60 1,400
24th Jul 2025 (Thu) 0.5625 0.60 0.56 0.5876 1,481
23rd Jul 2025 (Wed) 0.505 0.572 0.505 0.58 2,916
22nd Jul 2025 (Tue) 0.597 0.597 0.5225 0.5429 2,502
FTSE 100 Latest
Value9,217.06
Change0.39