EVI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	23.89	24.91	23.89	24.50	24.50	3.90%	12,723
Dec 19, 2025	22.52	23.86	22.52	23.58	23.58	4.61%	39,246
Dec 18, 2025	23.17	23.33	22.54	22.54	22.54	0.40%	30,795
Dec 17, 2025	22.20	23.00	22.20	22.45	22.45	-3.19%	22,115
Dec 16, 2025	22.95	23.47	22.95	23.19	23.19	2.57%	10,896
Dec 15, 2025	23.09	23.56	22.55	22.61	22.61	-1.09%	22,069
Dec 12, 2025	21.66	23.16	21.66	22.86	22.86	4.43%	19,980
Dec 11, 2025	20.90	22.00	20.90	21.89	21.89	4.74%	15,534
Dec 10, 2025	21.56	21.56	20.67	20.90	20.90	2.65%	28,374
Dec 9, 2025	20.62	21.02	20.22	20.36	20.36	0.39%	14,361
Dec 8, 2025	21.07	21.42	20.28	20.28	20.28	-4.43%	10,612
Dec 5, 2025	22.59	22.65	21.13	21.22	21.22	-0.33%	8,359
Dec 4, 2025	21.48	22.96	20.72	21.29	21.29	-2.38%	10,783
Dec 3, 2025	20.52	22.05	20.52	21.81	21.81	7.81%	11,407
Dec 2, 2025	20.68	21.39	20.23	20.23	20.23	0.30%	12,612
Dec 1, 2025	19.50	21.43	19.50	20.17	20.17	-1.32%	14,942
Nov 28, 2025	21.27	21.50	20.43	20.44	20.44	-3.63%	6,501
Nov 26, 2025	21.09	21.57	20.91	21.21	21.21	0.90%	7,659
Nov 25, 2025	20.71	21.47	20.45	21.02	21.02	1.25%	28,868
Nov 24, 2025	20.24	20.91	20.11	20.76	20.76	0.87%	18,975
Nov 21, 2025	18.88	20.62	18.74	20.58	20.58	10.41%	34,257
Nov 20, 2025	19.87	19.87	18.63	18.64	18.64	-4.46%	8,296
Nov 19, 2025	20.22	20.54	19.37	19.51	19.51	-4.83%	12,853
Nov 18, 2025	20.23	20.69	20.12	20.50	20.50	-0.49%	22,755
Nov 17, 2025	21.86	21.86	20.36	20.60	20.60	-6.49%	14,994
Nov 14, 2025	22.83	23.43	21.73	22.03	22.03	-2.91%	19,197
Nov 13, 2025	22.69	23.17	22.00	22.69	22.69	-2.28%	16,863
Nov 12, 2025	24.69	24.99	22.91	23.22	23.22	-7.08%	28,160
Nov 11, 2025	25.23	26.47	24.71	24.99	24.99	-7.85%	41,458
Nov 10, 2025	27.29	27.37	26.98	27.12	27.12	-1.77%	6,284
Nov 7, 2025	27.88	29.36	27.14	27.61	27.61	-2.47%	35,502
Nov 6, 2025	27.66	28.31	27.62	28.31	28.31	-0.25%	8,165
Nov 5, 2025	27.90	28.50	27.90	28.38	28.38	2.75%	7,370
Nov 4, 2025	25.01	28.43	25.01	27.62	27.62	7.55%	32,013
Nov 3, 2025	26.78	26.94	24.89	25.68	25.68	-4.68%	14,841
Oct 31, 2025	26.62	27.22	26.29	26.94	26.94	-2.21%	10,496
Oct 30, 2025	26.50	27.55	26.50	27.55	27.55	4.00%	27,941
Oct 29, 2025	28.10	28.34	26.49	26.49	26.49	-5.26%	10,441
Oct 28, 2025	27.50	29.36	27.50	27.96	27.96	0.68%	20,553
Oct 27, 2025	27.34	28.84	27.34	27.77	27.77	3.31%	14,671
Oct 24, 2025	28.37	28.37	26.43	26.88	26.88	-4.00%	12,102
Oct 23, 2025	26.46	28.25	26.46	28.00	28.00	5.38%	10,823
Oct 22, 2025	26.03	26.57	25.99	26.57	26.57	2.07%	8,825
Oct 21, 2025	26.11	26.31	24.84	26.03	26.03	-1.88%	30,969