Skip to main content
EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
17.42
+0.46 (2.71%)
Dec 20, 2024, 4:00 PM EST - Market closed

EVI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.5317.8116.5317.4217.422.71%23,812
Dec 19, 202417.0217.5116.9116.9616.96-1.51%17,800
Dec 18, 202418.1318.4617.0617.2217.22-5.23%19,000
Dec 17, 202418.0018.2918.0018.1718.170.66%12,000
Dec 16, 202418.2118.5018.0118.0518.05-2.43%15,300
Dec 13, 202418.2118.5018.0518.5018.50-6,900
Dec 12, 202418.5218.5218.0918.5018.50-1.80%8,624
Dec 11, 202419.0019.6118.6718.8418.84-0.95%24,341
Dec 10, 202419.3119.6519.0119.0219.02-2.71%14,142
Dec 9, 202419.1619.5519.0119.5519.553.93%19,000
Dec 6, 202418.1518.8118.0918.8118.811.90%13,300
Dec 5, 202418.9518.9518.4618.4618.46-2.53%12,600
Dec 4, 202420.2420.2418.8118.9418.94-1.41%15,840
Dec 3, 202419.2319.6217.9819.2119.211.91%40,947
Dec 2, 202419.0619.8518.8018.8518.85-4.02%15,700
Nov 29, 202419.0020.1219.0019.6419.643.04%5,600
Nov 27, 202419.4019.4018.5319.0619.060.90%9,615
Nov 26, 202419.0920.2518.6318.8918.89-2.02%7,800
Nov 25, 202420.2520.2519.2819.2819.28-3.98%8,819
Nov 22, 202419.7720.2419.3120.0820.085.68%11,349
Nov 21, 202418.7019.0717.7719.0019.003.71%12,123
Nov 20, 202418.5018.9218.1418.3218.32-0.49%8,444
Nov 19, 202419.1019.2118.2018.4118.41-2.02%9,435
Nov 18, 202419.7619.7618.5518.7918.794.56%17,301
Nov 15, 202418.9118.9117.8517.9717.97-2.55%7,703
Nov 14, 202419.4419.4417.9518.4418.44-3.71%33,300
Nov 13, 202420.2020.3519.0219.1519.15-3.04%12,712
Nov 12, 202421.5021.5019.5019.7519.75-7.06%19,445
Nov 11, 202419.3821.5219.3621.2521.257.59%9,517
Nov 8, 202420.4120.6519.7319.7519.75-1.15%12,800
Nov 7, 202421.2521.6619.9819.9819.98-8.18%18,006
Nov 6, 202421.0021.7620.5021.7621.766.61%22,800
Nov 5, 202420.0220.4119.9220.4120.410.89%13,200
Nov 4, 202419.6520.3219.6520.2320.231.25%17,613
Nov 1, 202419.8320.1319.6519.9819.980.50%9,400
Oct 31, 202420.0020.0019.4519.8819.881.58%12,145
Oct 30, 202419.8219.9519.5719.5719.57-3.31%3,300
Oct 29, 202419.8420.3219.5520.2420.24-0.25%5,818
Oct 28, 202419.9420.2919.9320.2920.294.27%4,000
Oct 25, 202419.8220.0619.4619.4619.46-0.05%2,817
Oct 24, 202419.9019.9319.4419.4719.47-1.82%2,700
Oct 23, 202419.4020.0719.4019.8319.831.64%3,100
Oct 22, 202419.6219.6219.3419.5119.511.51%38,928
Oct 21, 202419.2719.9519.2019.2219.22-4.09%5,200
Oct 18, 202420.1220.1219.6120.0420.040.15%6,500
Oct 17, 202419.9920.4019.5020.0120.01-0.10%6,534
Oct 16, 202419.4020.0319.2320.0320.034.81%8,400
Oct 15, 202418.8719.3618.8719.1119.11-2.00%11,100
Oct 14, 202418.9319.6118.9319.5019.501.35%4,939
Oct 11, 202418.8819.7018.3119.2419.243.33%49,519
Oct 10, 202419.2519.2518.6218.6218.62-3.22%42,917
Oct 9, 202419.5219.7119.1519.2419.240.05%4,500
Oct 8, 202419.4719.6919.0819.2319.23-2.34%5,617
Oct 7, 202419.3519.6919.0119.6919.690.72%3,500
Oct 4, 202419.6519.6519.2119.5519.551.72%10,235
Oct 3, 202418.5819.4618.5819.2219.22-0.93%7,503
Oct 2, 202418.0619.4118.0619.4019.400.99%8,232
Oct 1, 202419.3919.5719.2019.2119.21-0.62%12,600
Sep 30, 202419.6020.1919.0119.3319.33-1.43%9,312
Sep 27, 202419.2519.6119.1619.6119.611.87%5,047
Sep 26, 202419.2519.4218.9519.2519.25-0.10%10,200
Sep 25, 202419.3019.3819.0419.2718.961.31%7,631
Sep 24, 202419.0919.2519.0219.0218.71-1.19%19,328
Sep 23, 202419.4719.5019.2019.2518.940.68%12,600
Sep 20, 202419.0719.4819.0019.1218.81-0.68%40,602
Sep 19, 202419.6819.6818.9419.2518.941.74%19,915
Sep 18, 202418.6119.5718.6118.9218.62-2.02%18,800
Sep 17, 202419.3419.3418.5419.3119.003.93%27,900
Sep 16, 202418.0218.9517.5918.5818.284.38%11,000
Sep 13, 202416.9717.8016.7417.8017.517.81%19,700
Sep 12, 202416.2917.0016.1316.5116.242.55%5,533
Sep 11, 202416.0016.2915.8816.1015.843.27%9,832
Sep 10, 202415.8416.1215.5915.5915.34-0.06%6,500
Sep 9, 202416.2816.5015.5815.6015.35-0.83%11,226
Sep 6, 202416.2316.4015.7315.7315.48-2.66%4,645
Sep 5, 202416.5616.9015.9316.1615.90-4.60%11,700
Sep 4, 202415.5916.9515.2216.9416.679.50%13,900
Sep 3, 202416.0016.2515.4715.4715.22-6.41%17,426
Aug 30, 202416.5216.5316.5216.5316.26-0.96%3,000
Aug 29, 202416.0116.6915.9216.6916.423.73%39,100
Aug 28, 202416.4716.6315.4016.0915.83-2.48%19,228
Aug 27, 202417.0817.6216.5016.5016.23-4.35%17,500
Aug 26, 202416.9817.8316.9817.2516.971.77%15,400
Aug 23, 202415.5417.0615.5016.9516.686.94%29,122
Aug 22, 202416.0016.0015.6415.8515.60-3.29%2,900
Aug 21, 202416.2916.5015.7716.3916.134.13%10,300
Aug 20, 202416.5216.7215.5415.7415.49-7.14%18,000
Aug 19, 202416.9017.1816.8716.9516.682.85%6,600
Aug 16, 202417.1717.1716.4816.4816.21-5.01%5,626
Aug 15, 202416.0817.3515.7517.3517.0711.36%33,400
Aug 14, 202415.5715.6914.6615.5815.33-2.44%19,000
Aug 13, 202415.2015.9714.7615.9715.713.50%27,713
Aug 12, 202414.6815.4314.6015.4315.182.59%13,700
Aug 9, 202416.6116.9314.5115.0414.80-11.79%54,200
Aug 8, 202416.1717.0516.1217.0516.785.18%27,400
Aug 7, 202417.3517.9616.0216.2115.95-2.70%22,800
Aug 6, 202416.5517.1416.2616.6616.395.04%12,631
Aug 5, 202416.5017.3015.5915.8615.60-6.87%38,600
Aug 2, 202417.8118.4717.0317.0316.76-8.19%8,500
Aug 1, 202420.4721.0918.5518.5518.25-9.20%29,013