EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
28.40
+0.47 (1.68%)
Sep 5, 2025, 4:00 PM - Market closed
EVI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.53 | 28.40 | 27.53 | 28.40 | 28.40 | 1.68% | 6,310 |
| Sep 4, 2025 | 28.62 | 28.62 | 27.25 | 27.93 | 27.93 | 2.05% | 36,130 |
| Sep 3, 2025 | 27.66 | 27.86 | 27.09 | 27.37 | 27.37 | -0.07% | 4,846 |
| Sep 2, 2025 | 27.74 | 28.18 | 27.39 | 27.39 | 27.39 | -1.26% | 9,049 |
| Aug 29, 2025 | 27.35 | 27.76 | 27.32 | 27.74 | 27.74 | -0.04% | 5,585 |
| Aug 28, 2025 | 28.00 | 28.00 | 26.85 | 27.75 | 27.75 | 0.87% | 5,492 |
| Aug 27, 2025 | 27.03 | 27.53 | 27.03 | 27.51 | 27.51 | 1.96% | 8,672 |
| Aug 26, 2025 | 26.72 | 27.17 | 26.58 | 26.98 | 26.98 | 0.75% | 8,314 |
| Aug 25, 2025 | 27.74 | 27.74 | 26.78 | 26.78 | 26.78 | -3.46% | 8,701 |
| Aug 22, 2025 | 24.80 | 27.74 | 24.80 | 27.74 | 27.74 | 13.22% | 23,819 |
| Aug 21, 2025 | 25.00 | 25.35 | 24.50 | 24.50 | 24.50 | -4.30% | 19,437 |
| Aug 20, 2025 | 24.81 | 25.63 | 24.01 | 25.60 | 25.60 | 5.52% | 8,693 |
| Aug 19, 2025 | 24.83 | 26.00 | 24.26 | 24.26 | 24.26 | -1.54% | 15,440 |
| Aug 18, 2025 | 24.50 | 25.01 | 24.50 | 24.64 | 24.64 | 0.94% | 10,806 |
| Aug 15, 2025 | 25.91 | 25.91 | 24.09 | 24.41 | 24.41 | -0.89% | 11,331 |
| Aug 14, 2025 | 24.44 | 24.99 | 24.07 | 24.63 | 24.63 | 0.74% | 6,787 |
| Aug 13, 2025 | 23.41 | 24.66 | 23.41 | 24.45 | 24.45 | 8.71% | 11,021 |
| Aug 12, 2025 | 22.54 | 24.34 | 22.49 | 22.49 | 22.49 | -0.57% | 9,040 |
| Aug 11, 2025 | 22.75 | 23.33 | 21.88 | 22.62 | 22.62 | -2.33% | 5,629 |
| Aug 8, 2025 | 23.16 | 23.87 | 23.15 | 23.16 | 23.16 | -0.04% | 3,440 |
| Aug 7, 2025 | 24.05 | 24.05 | 23.17 | 23.17 | 23.17 | -0.60% | 8,030 |
| Aug 6, 2025 | 23.50 | 24.13 | 23.31 | 23.31 | 23.31 | -0.77% | 13,389 |
| Aug 5, 2025 | 23.54 | 24.43 | 22.45 | 23.49 | 23.49 | 0.82% | 11,009 |
| Aug 4, 2025 | 22.45 | 23.85 | 22.45 | 23.30 | 23.30 | 7.87% | 19,683 |
| Aug 1, 2025 | 21.80 | 22.13 | 21.42 | 21.60 | 21.60 | -3.10% | 12,196 |
| Jul 31, 2025 | 21.24 | 22.75 | 21.07 | 22.29 | 22.29 | 5.79% | 11,963 |
| Jul 30, 2025 | 23.60 | 23.60 | 20.85 | 21.07 | 21.07 | -10.57% | 6,203 |
| Jul 29, 2025 | 23.69 | 23.80 | 23.39 | 23.56 | 23.56 | 0.77% | 6,636 |
| Jul 28, 2025 | 23.36 | 23.44 | 23.35 | 23.38 | 23.38 | -3.39% | 3,626 |
| Jul 25, 2025 | 25.38 | 25.38 | 24.20 | 24.20 | 24.20 | -3.04% | 4,079 |
| Jul 24, 2025 | 23.50 | 25.50 | 23.50 | 24.96 | 24.96 | 4.96% | 16,011 |
| Jul 23, 2025 | 23.68 | 23.85 | 23.43 | 23.78 | 23.78 | 2.15% | 10,941 |
| Jul 22, 2025 | 23.29 | 23.72 | 23.28 | 23.28 | 23.28 | 0.22% | 8,102 |
| Jul 21, 2025 | 22.98 | 23.37 | 22.98 | 23.23 | 23.23 | 1.35% | 6,542 |
| Jul 18, 2025 | 24.32 | 24.32 | 22.92 | 22.92 | 22.92 | -4.54% | 7,452 |
| Jul 17, 2025 | 25.19 | 25.19 | 24.01 | 24.01 | 24.01 | -4.11% | 8,067 |
| Jul 16, 2025 | 24.56 | 25.21 | 24.11 | 25.04 | 25.04 | 2.41% | 8,424 |
| Jul 15, 2025 | 25.18 | 25.18 | 24.16 | 24.45 | 24.45 | -2.47% | 6,731 |
| Jul 14, 2025 | 25.20 | 25.62 | 24.36 | 25.07 | 25.07 | -1.80% | 10,484 |
| Jul 11, 2025 | 26.14 | 26.14 | 24.25 | 25.53 | 25.53 | -1.92% | 7,971 |
| Jul 10, 2025 | 27.65 | 27.65 | 26.00 | 26.03 | 26.03 | -5.86% | 16,060 |
| Jul 9, 2025 | 26.50 | 27.69 | 26.00 | 27.65 | 27.65 | 7.13% | 18,071 |
| Jul 8, 2025 | 25.37 | 26.23 | 24.50 | 25.81 | 25.81 | 4.58% | 15,237 |
| Jul 7, 2025 | 24.81 | 26.10 | 24.68 | 24.68 | 24.68 | -1.20% | 19,810 |
| Jul 3, 2025 | 23.28 | 25.00 | 23.20 | 24.98 | 24.98 | 9.13% | 4,129 |
| Jul 2, 2025 | 23.20 | 23.51 | 22.21 | 22.89 | 22.89 | -0.82% | 15,831 |
| Jul 1, 2025 | 21.88 | 23.70 | 21.67 | 23.08 | 23.08 | 5.73% | 19,305 |
| Jun 30, 2025 | 20.78 | 22.48 | 19.57 | 21.83 | 21.83 | 3.90% | 33,766 |
| Jun 27, 2025 | 20.80 | 21.44 | 19.93 | 21.01 | 21.01 | 1.06% | 227,997 |
| Jun 26, 2025 | 19.38 | 20.79 | 19.38 | 20.79 | 20.79 | 5.59% | 24,117 |