Skip to main content
EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
16.20
-0.52 (-3.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

EVI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.9016.9016.2016.2016.20-3.11%10,286
Feb 20, 202516.8517.1216.7216.7216.72-1.47%8,154
Feb 19, 202517.8917.9016.9716.9716.97-0.41%16,877
Feb 18, 202516.0017.0715.9717.0417.041.97%25,173
Feb 14, 202516.7616.7616.2416.7116.711.15%6,504
Feb 13, 202516.0116.5616.0116.5216.523.19%10,879
Feb 12, 202516.5516.6116.0116.0116.01-5.82%16,946
Feb 11, 202517.4118.2016.9617.0017.00-6.39%16,067
Feb 10, 202518.0018.5918.0018.1618.162.08%7,454
Feb 7, 202517.9017.9017.5517.7917.79-2.52%7,861
Feb 6, 202518.3818.3817.5018.2518.251.61%5,470
Feb 5, 202517.3518.1217.2817.9617.962.45%6,473
Feb 4, 202517.1217.7716.8517.5317.530.23%14,563
Feb 3, 202516.5617.6116.5617.4917.490.87%19,112
Jan 31, 202517.4617.4817.0217.3417.34-2.69%9,182
Jan 30, 202517.5917.8217.0017.8217.823.30%12,248
Jan 29, 202517.4917.8916.5617.2517.25-3.20%20,530
Jan 28, 202518.2018.2017.4817.8217.82-4.40%13,267
Jan 27, 202517.2818.7517.2618.6418.646.58%35,672
Jan 24, 202517.5017.5017.0317.4917.490.52%18,192
Jan 23, 202517.1818.0017.0117.4017.401.28%13,643
Jan 22, 202516.9017.6516.8717.1817.18-0.17%23,508
Jan 21, 202516.5117.2516.5117.2117.211.18%22,580
Jan 17, 202516.9017.3716.7917.0117.010.65%23,059
Jan 16, 202516.7316.9616.3116.9016.90-0.47%18,446
Jan 15, 202517.5817.6916.8116.9816.98-1.62%21,077
Jan 14, 202516.8717.5016.7217.2617.261.53%17,693
Jan 13, 202516.3117.0016.2717.0017.001.19%15,971
Jan 10, 202516.7016.8216.3416.8016.800.36%24,489
Jan 8, 202516.5516.9816.5516.7416.74-1.30%6,360
Jan 7, 202517.5517.5716.6116.9616.96-1.45%16,270
Jan 6, 202516.6017.3316.4717.2117.212.14%25,160
Jan 3, 202516.9516.9516.3516.8516.85-0.47%7,243
Jan 2, 202517.1217.1216.3216.9316.933.55%15,650
Dec 31, 202417.0217.0616.3416.3516.35-3.88%19,468
Dec 30, 202416.9417.0716.6917.0117.01-0.99%14,450
Dec 27, 202418.0018.0016.9717.1817.18-4.66%20,787
Dec 26, 202417.5918.0217.1318.0218.024.04%11,269
Dec 24, 202417.4517.4517.3217.3217.32-0.63%2,204
Dec 23, 202417.5617.5917.1817.4317.430.06%9,453
Dec 20, 202416.5317.8116.5317.4217.422.71%23,812
Dec 19, 202417.0217.5116.9116.9616.96-1.51%17,766
Dec 18, 202418.1318.4617.0617.2217.22-5.23%18,966
Dec 17, 202418.0018.2918.0018.1718.170.66%11,975
Dec 16, 202418.2118.5018.0218.0518.05-2.43%15,252
Dec 13, 202418.2118.5018.0518.5018.50-6,878
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%18,961
Dec 6, 202418.1518.8118.0918.8118.811.90%13,284
Dec 5, 202418.9518.9518.4618.4618.46-2.53%12,597
Dec 4, 202420.2420.2418.8118.9418.94-1.41%15,840
Dec 3, 202419.2319.6317.9819.2119.211.91%40,947
Dec 2, 202419.0619.8518.8018.8518.85-4.02%15,682
Nov 29, 202419.0020.1219.0019.6419.643.04%5,581
Nov 27, 202419.4019.4018.5319.0619.060.90%9,615
Nov 26, 202419.0920.2518.6318.8918.89-2.02%7,784
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%33,252
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%12,797
Nov 7, 202421.2521.6619.9819.9819.98-8.18%18,006
Nov 6, 202421.0021.7620.5021.7621.766.61%22,757
Nov 5, 202420.0320.4119.9220.4120.410.89%13,158
Nov 4, 202419.6520.3219.6520.2320.231.25%17,613
Nov 1, 202419.8320.1319.6519.9819.980.50%9,358
Oct 31, 202420.0020.0019.4519.8819.881.58%12,145
Oct 30, 202419.8219.9519.5719.5719.57-3.31%3,255
Oct 29, 202419.8420.3219.5520.2420.24-0.25%5,818
Oct 28, 202419.9420.2919.9320.2920.294.27%3,961
Oct 25, 202419.8220.0619.4619.4619.46-0.05%2,817
Oct 24, 202419.9019.9419.4419.4719.47-1.82%2,700
Oct 23, 202419.4020.0719.4019.8319.831.64%3,079
Oct 22, 202419.6219.6219.3419.5119.511.51%38,928
Oct 21, 202419.2719.9519.2019.2219.22-4.09%5,199
Oct 18, 202420.1220.1219.6120.0420.040.15%6,483
Oct 17, 202419.9920.4019.5020.0120.01-0.10%6,534
Oct 16, 202419.4020.0319.2320.0320.034.81%8,354
Oct 15, 202418.8719.3618.8719.1119.11-2.00%11,057
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%4,479
Oct 8, 202419.4719.6919.0819.2319.23-2.34%5,617
Oct 7, 202419.3519.6919.0119.6919.690.72%3,467
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%12,585
Sep 30, 202419.6020.1919.0119.3319.33-1.43%9,312
Sep 27, 202419.2519.6119.1619.6119.611.87%5,047