EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
19.58
-0.38 (-1.90%)
Mar 6, 2026, 4:00 PM EST - Market closed
EVI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.64 | 20.00 | 19.03 | 19.58 | 19.58 | -1.90% | 14,977 |
| Mar 5, 2026 | 20.44 | 21.68 | 19.72 | 19.96 | 19.96 | -4.73% | 20,579 |
| Mar 4, 2026 | 20.30 | 21.62 | 19.07 | 20.95 | 20.95 | 6.13% | 36,466 |
| Mar 3, 2026 | 19.43 | 20.29 | 19.43 | 19.74 | 19.74 | -2.66% | 24,933 |
| Mar 2, 2026 | 19.05 | 20.44 | 18.91 | 20.28 | 20.28 | 4.37% | 30,339 |
| Feb 27, 2026 | 20.13 | 20.52 | 19.42 | 19.43 | 19.43 | -4.85% | 31,233 |
| Feb 26, 2026 | 20.47 | 20.74 | 20.05 | 20.42 | 20.42 | 0.39% | 26,731 |
| Feb 25, 2026 | 20.72 | 20.72 | 19.60 | 20.34 | 20.34 | -2.35% | 19,745 |
| Feb 24, 2026 | 18.29 | 21.13 | 18.29 | 20.83 | 20.83 | 14.70% | 34,083 |
| Feb 23, 2026 | 18.43 | 19.20 | 17.77 | 18.16 | 18.16 | -2.37% | 57,608 |
| Feb 20, 2026 | 18.41 | 18.79 | 17.96 | 18.60 | 18.60 | -0.16% | 13,132 |
| Feb 19, 2026 | 20.10 | 21.00 | 18.11 | 18.63 | 18.63 | -9.48% | 81,956 |
| Feb 18, 2026 | 20.26 | 20.58 | 19.22 | 20.58 | 20.58 | 1.23% | 155,437 |
| Feb 17, 2026 | 20.77 | 20.89 | 20.33 | 20.33 | 20.33 | -2.91% | 14,289 |
| Feb 13, 2026 | 20.80 | 21.69 | 20.80 | 20.94 | 20.94 | -0.57% | 9,244 |
| Feb 12, 2026 | 22.90 | 22.90 | 20.95 | 21.06 | 21.06 | -5.22% | 16,726 |
| Feb 11, 2026 | 23.45 | 23.45 | 22.00 | 22.22 | 22.22 | -3.18% | 8,190 |
| Feb 10, 2026 | 24.50 | 24.50 | 22.77 | 22.95 | 22.95 | -3.77% | 11,895 |
| Feb 9, 2026 | 22.59 | 24.15 | 22.59 | 23.85 | 23.85 | 1.49% | 8,581 |
| Feb 6, 2026 | 25.18 | 25.18 | 23.50 | 23.50 | 23.50 | -5.28% | 20,276 |
| Feb 5, 2026 | 24.31 | 25.14 | 24.31 | 24.81 | 24.81 | -2.25% | 6,640 |
| Feb 4, 2026 | 25.79 | 25.79 | 25.16 | 25.38 | 25.38 | -1.01% | 9,004 |
| Feb 3, 2026 | 25.23 | 25.76 | 24.98 | 25.64 | 25.64 | 2.52% | 24,968 |
| Feb 2, 2026 | 25.84 | 26.44 | 24.87 | 25.01 | 25.01 | -2.68% | 36,334 |
| Jan 30, 2026 | 25.26 | 26.68 | 25.26 | 25.70 | 25.70 | -1.34% | 22,325 |
| Jan 29, 2026 | 26.31 | 26.57 | 25.87 | 26.05 | 26.05 | 0.19% | 15,607 |
| Jan 28, 2026 | 24.96 | 26.22 | 24.96 | 26.00 | 26.00 | 1.96% | 13,656 |
| Jan 27, 2026 | 26.14 | 26.14 | 25.18 | 25.50 | 25.50 | -2.00% | 6,533 |
| Jan 26, 2026 | 26.62 | 26.96 | 25.59 | 26.02 | 26.02 | -0.95% | 7,338 |
| Jan 23, 2026 | 26.23 | 27.00 | 26.05 | 26.27 | 26.27 | -1.20% | 10,708 |
| Jan 22, 2026 | 26.00 | 26.73 | 25.40 | 26.59 | 26.59 | 2.82% | 15,861 |
| Jan 21, 2026 | 26.45 | 26.45 | 25.21 | 25.86 | 25.86 | 3.81% | 9,909 |
| Jan 20, 2026 | 24.99 | 25.83 | 24.91 | 24.91 | 24.91 | -0.16% | 11,356 |
| Jan 16, 2026 | 26.01 | 26.23 | 24.93 | 24.95 | 24.95 | -4.92% | 25,366 |
| Jan 15, 2026 | 25.23 | 26.28 | 25.11 | 26.24 | 26.24 | 3.31% | 13,510 |
| Jan 14, 2026 | 25.73 | 25.73 | 25.35 | 25.40 | 25.40 | 0.55% | 5,705 |
| Jan 13, 2026 | 26.59 | 26.76 | 25.26 | 25.26 | 25.26 | -4.28% | 12,967 |
| Jan 12, 2026 | 26.00 | 26.69 | 25.49 | 26.39 | 26.39 | 1.19% | 28,067 |
| Jan 9, 2026 | 25.70 | 26.75 | 25.32 | 26.08 | 26.08 | 2.23% | 18,700 |
| Jan 8, 2026 | 24.40 | 25.86 | 24.40 | 25.51 | 25.51 | 5.15% | 17,486 |
| Jan 7, 2026 | 24.37 | 25.14 | 24.01 | 24.26 | 24.26 | -1.94% | 14,027 |
| Jan 6, 2026 | 24.08 | 25.23 | 23.87 | 24.74 | 24.74 | 2.61% | 20,530 |
| Jan 5, 2026 | 25.57 | 25.57 | 24.11 | 24.11 | 24.11 | -4.63% | 7,849 |
| Jan 2, 2026 | 24.84 | 26.02 | 24.60 | 25.28 | 25.28 | 2.60% | 19,063 |
| Dec 31, 2025 | 26.71 | 26.71 | 23.66 | 24.64 | 24.64 | -6.31% | 17,006 |
| Dec 30, 2025 | 25.34 | 26.89 | 25.34 | 26.30 | 26.30 | -0.08% | 30,908 |
| Dec 29, 2025 | 26.48 | 26.70 | 25.00 | 26.32 | 26.32 | 2.37% | 17,650 |
| Dec 26, 2025 | 25.00 | 26.80 | 24.90 | 25.71 | 25.71 | 2.72% | 12,500 |
| Dec 24, 2025 | 25.15 | 25.63 | 24.84 | 25.03 | 25.03 | -1.18% | 20,249 |
| Dec 23, 2025 | 24.48 | 25.74 | 24.05 | 25.33 | 25.33 | 3.39% | 26,839 |