EVI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.44	17.77	16.90	17.23	17.23	-1.99%	61,090
Jun 2, 2026	17.12	17.95	16.86	17.58	17.58	1.68%	39,382
Jun 1, 2026	17.46	17.79	16.94	17.29	17.29	-0.97%	33,615
May 29, 2026	17.62	17.83	17.03	17.46	17.46	-1.24%	18,393
May 28, 2026	17.38	18.25	16.74	17.68	17.68	0.97%	29,983
May 27, 2026	16.69	17.96	16.69	17.51	17.51	1.63%	110,691
May 26, 2026	16.75	17.85	16.75	17.23	17.23	0.06%	23,360
May 22, 2026	18.60	19.03	17.22	17.22	17.22	-7.42%	32,475
May 21, 2026	18.31	18.75	17.61	18.60	18.60	1.03%	28,637
May 20, 2026	17.76	18.82	17.39	18.41	18.41	6.05%	20,279
May 19, 2026	17.25	17.75	16.96	17.36	17.36	0.87%	37,408
May 18, 2026	16.75	17.52	16.75	17.21	17.21	1.89%	49,221
May 15, 2026	16.89	17.04	16.14	16.89	16.89	-1.63%	30,909
May 14, 2026	15.93	18.05	15.69	17.17	17.17	7.58%	68,075
May 13, 2026	16.57	16.81	15.61	15.96	15.96	-5.62%	27,764
May 12, 2026	17.33	18.44	15.90	16.91	16.91	-12.20%	82,104
May 11, 2026	20.10	20.89	18.20	19.26	19.26	-3.94%	109,067
May 8, 2026	20.08	20.63	20.05	20.05	20.05	-0.25%	7,724
May 7, 2026	19.93	20.69	19.93	20.10	20.10	0.55%	16,919
May 6, 2026	19.84	20.11	19.00	19.99	19.99	2.57%	15,493
May 5, 2026	18.99	20.25	18.83	19.49	19.49	2.31%	34,103
May 4, 2026	18.44	19.61	18.10	19.05	19.05	4.38%	42,097
May 1, 2026	18.42	18.47	18.18	18.25	18.25	-1.72%	11,740
Apr 30, 2026	18.31	19.17	18.24	18.57	18.57	2.03%	26,457
Apr 29, 2026	18.10	18.84	16.95	18.20	18.20	0.72%	52,008
Apr 28, 2026	19.05	20.00	17.75	18.07	18.07	-3.93%	58,255
Apr 27, 2026	19.69	20.42	18.71	18.81	18.81	-5.67%	25,700
Apr 24, 2026	20.11	20.60	19.72	19.94	19.94	-0.25%	20,090
Apr 23, 2026	20.91	21.22	19.75	19.99	19.99	-3.71%	28,154
Apr 22, 2026	20.64	21.07	20.52	20.76	20.76	0.58%	10,967
Apr 21, 2026	21.51	21.51	20.33	20.64	20.64	-3.28%	42,586
Apr 20, 2026	21.44	21.50	21.09	21.34	21.34	-0.70%	15,702
Apr 17, 2026	21.11	21.68	20.82	21.49	21.49	3.57%	26,946
Apr 16, 2026	21.20	21.20	20.30	20.75	20.75	-2.49%	17,257
Apr 15, 2026	22.11	22.11	20.87	21.28	21.28	-4.06%	12,537
Apr 14, 2026	22.54	22.54	21.29	22.18	22.18	-1.51%	28,912
Apr 13, 2026	22.53	22.80	22.05	22.52	22.52	-0.97%	30,523
Apr 10, 2026	22.53	23.02	21.26	22.74	22.74	0.49%	35,990
Apr 9, 2026	22.80	23.41	21.66	22.63	22.63	-2.03%	19,237
Apr 8, 2026	21.99	23.92	21.99	23.10	23.10	7.49%	30,979
Apr 7, 2026	21.25	22.04	21.25	21.49	21.49	0.33%	46,839
Apr 6, 2026	21.58	22.44	21.37	21.42	21.42	0.99%	35,590
Apr 2, 2026	20.78	21.60	20.72	21.21	21.21	-0.89%	11,896
Apr 1, 2026	21.01	21.52	20.61	21.40	21.40	3.98%	31,094
Mar 31, 2026	20.95	21.00	20.49	20.58	20.58	-0.15%	13,557
Mar 30, 2026	20.20	20.80	20.20	20.61	20.61	1.13%	31,425
Mar 27, 2026	20.16	20.47	19.93	20.38	20.38	1.85%	13,071
Mar 26, 2026	20.50	21.10	20.00	20.01	20.01	-3.61%	24,726
Mar 25, 2026	21.00	21.42	20.76	20.76	20.76	-1.14%	34,556
Mar 24, 2026	20.78	21.39	20.01	21.00	21.00	-0.33%	45,044