EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
19.52
+0.22 (1.14%)
At close: Jun 5, 2025, 4:00 PM
19.52
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
EVI Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 18.91 | 19.51 | 18.53 | 19.37 | - | 0.36% | 16,854 |
Jun 4, 2025 | 19.40 | 19.70 | 18.90 | 19.30 | 19.30 | -1.03% | 15,245 |
Jun 3, 2025 | 18.30 | 19.50 | 18.30 | 19.50 | 19.50 | 5.29% | 13,378 |
Jun 2, 2025 | 18.50 | 18.70 | 18.24 | 18.52 | 18.52 | -0.11% | 17,083 |
May 30, 2025 | 18.50 | 18.65 | 18.34 | 18.54 | 18.54 | -0.32% | 8,712 |
May 29, 2025 | 18.19 | 18.60 | 18.01 | 18.60 | 18.60 | 3.22% | 12,897 |
May 28, 2025 | 18.20 | 18.90 | 17.56 | 18.02 | 18.02 | -2.86% | 13,663 |
May 27, 2025 | 17.65 | 18.55 | 17.65 | 18.55 | 18.55 | 4.80% | 12,054 |
May 23, 2025 | 18.03 | 18.05 | 17.68 | 17.70 | 17.70 | -2.21% | 6,719 |
May 22, 2025 | 18.85 | 18.85 | 18.10 | 18.10 | 18.10 | -3.47% | 19,838 |
May 21, 2025 | 18.52 | 18.75 | 18.35 | 18.75 | 18.75 | -0.64% | 10,944 |
May 20, 2025 | 18.20 | 18.87 | 18.11 | 18.87 | 18.87 | 1.78% | 8,670 |
May 19, 2025 | 18.00 | 18.54 | 17.79 | 18.54 | 18.54 | 4.22% | 10,383 |
May 16, 2025 | 18.00 | 18.57 | 17.65 | 17.79 | 17.79 | -1.44% | 10,731 |
May 15, 2025 | 17.91 | 18.05 | 17.60 | 18.05 | 18.05 | 4.15% | 13,986 |
May 14, 2025 | 17.54 | 17.86 | 17.33 | 17.33 | 17.33 | -1.92% | 10,173 |
May 13, 2025 | 16.31 | 17.67 | 16.31 | 17.67 | 17.67 | 10.71% | 9,845 |
May 12, 2025 | 16.44 | 16.80 | 15.85 | 15.96 | 15.96 | 2.37% | 14,330 |
May 9, 2025 | 16.17 | 16.30 | 15.59 | 15.59 | 15.59 | -4.94% | 6,860 |
May 8, 2025 | 17.09 | 17.09 | 16.40 | 16.40 | 16.40 | -0.36% | 4,333 |
May 7, 2025 | 16.54 | 16.54 | 15.76 | 16.46 | 16.46 | -1.67% | 13,119 |
May 6, 2025 | 16.06 | 16.74 | 16.06 | 16.74 | 16.74 | -0.48% | 13,553 |
May 5, 2025 | 16.56 | 17.00 | 16.42 | 16.82 | 16.82 | - | 14,749 |
May 2, 2025 | 14.99 | 16.85 | 14.99 | 16.82 | 16.82 | 4.28% | 7,415 |
May 1, 2025 | 16.11 | 16.14 | 15.85 | 16.13 | 16.13 | - | 6,217 |
Apr 30, 2025 | 16.36 | 16.42 | 16.13 | 16.13 | 16.13 | -2.24% | 7,209 |
Apr 29, 2025 | 16.22 | 16.96 | 16.05 | 16.50 | 16.50 | 0.06% | 8,030 |
Apr 28, 2025 | 17.26 | 17.69 | 16.33 | 16.49 | 16.49 | -4.24% | 18,716 |
Apr 25, 2025 | 16.54 | 17.23 | 15.68 | 17.22 | 17.22 | 2.14% | 11,646 |
Apr 24, 2025 | 16.54 | 16.86 | 15.90 | 16.86 | 16.86 | 2.31% | 6,972 |
Apr 23, 2025 | 17.00 | 17.00 | 16.19 | 16.48 | 16.48 | -0.72% | 7,702 |
Apr 22, 2025 | 15.47 | 16.60 | 15.47 | 16.60 | 16.60 | 6.68% | 5,987 |
Apr 21, 2025 | 15.96 | 15.97 | 15.50 | 15.56 | 15.56 | -2.45% | 10,570 |
Apr 17, 2025 | 16.06 | 16.43 | 15.89 | 15.95 | 15.95 | 0.19% | 9,307 |
Apr 16, 2025 | 16.52 | 16.52 | 15.92 | 15.92 | 15.92 | -1.67% | 9,035 |
Apr 15, 2025 | 16.96 | 17.33 | 16.08 | 16.19 | 16.19 | -2.53% | 12,459 |
Apr 14, 2025 | 16.71 | 17.05 | 16.59 | 16.61 | 16.61 | -1.07% | 7,569 |
Apr 11, 2025 | 16.61 | 16.79 | 16.50 | 16.79 | 16.79 | 2.32% | 6,642 |
Apr 10, 2025 | 17.38 | 17.38 | 16.41 | 16.41 | 16.41 | -9.98% | 9,250 |
Apr 9, 2025 | 17.36 | 18.46 | 16.59 | 18.23 | 18.23 | 5.07% | 15,311 |
Apr 8, 2025 | 17.95 | 18.48 | 17.16 | 17.35 | 17.35 | -1.36% | 15,230 |
Apr 7, 2025 | 16.26 | 17.59 | 16.26 | 17.59 | 17.59 | 4.70% | 14,555 |
Apr 4, 2025 | 17.15 | 17.54 | 16.50 | 16.80 | 16.80 | -5.25% | 15,259 |
Apr 3, 2025 | 16.90 | 17.99 | 16.90 | 17.73 | 17.73 | 0.91% | 26,782 |
Apr 2, 2025 | 17.06 | 17.87 | 17.06 | 17.57 | 17.57 | 1.21% | 13,466 |
Apr 1, 2025 | 17.01 | 17.64 | 16.82 | 17.36 | 17.36 | 3.46% | 19,163 |
Mar 31, 2025 | 17.00 | 17.35 | 16.59 | 16.78 | 16.78 | -2.04% | 20,886 |
Mar 28, 2025 | 18.50 | 18.82 | 17.02 | 17.13 | 17.13 | -8.54% | 15,581 |
Mar 27, 2025 | 18.31 | 18.73 | 18.17 | 18.73 | 18.73 | 0.64% | 13,890 |
Mar 26, 2025 | 18.42 | 18.61 | 18.35 | 18.61 | 18.61 | -0.11% | 12,558 |