Skip to main content
EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
19.69
+0.14 (0.72%)
Oct 7, 2024, 4:00 PM EDT - Market closed

EVI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202419.2519.4218.9519.2519.25-0.10%10,190
Sep 25, 202419.3019.3819.0419.2718.971.31%7,631
Sep 24, 202419.0919.2519.0219.0218.72-1.19%19,328
Sep 23, 202419.4719.5019.2019.2518.950.68%12,568
Sep 20, 202419.0719.4819.0019.1218.82-0.68%40,602
Sep 19, 202419.6819.6818.9419.2518.951.74%19,915
Sep 18, 202418.6119.5718.6118.9218.62-2.02%18,796
Sep 17, 202419.3419.3418.5419.3119.003.93%27,861
Sep 16, 202418.0218.9517.5918.5818.294.38%10,986
Sep 13, 202416.9717.8016.7417.8017.527.81%19,695
Sep 12, 202416.2917.0016.1316.5116.252.55%5,533
Sep 11, 202416.0016.2915.8816.1015.853.27%9,832
Sep 10, 202415.8416.1215.5915.5915.34-0.06%6,455
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%11,689
Sep 4, 202415.5916.9515.2216.9416.679.50%13,872
Sep 3, 202416.0016.2515.4715.4715.23-6.41%17,426
Aug 30, 202416.5316.5316.5316.5316.27-0.96%2,986
Aug 29, 202416.0116.6915.9216.6916.433.73%39,074
Aug 28, 202416.4716.6315.4016.0915.84-2.48%19,228
Aug 27, 202417.0817.6216.5016.5016.24-4.35%17,478
Aug 26, 202416.9817.8316.9817.2516.981.77%15,391
Aug 23, 202415.5417.0615.5016.9516.686.94%29,122
Aug 22, 202416.0016.0015.6415.8515.60-3.29%2,859
Aug 21, 202416.2916.5015.7716.3916.134.13%10,274
Aug 20, 202416.5216.7215.5415.7415.49-7.14%17,987
Aug 19, 202416.9017.1816.8716.9516.682.85%6,587
Aug 16, 202417.1717.1716.4816.4816.22-5.01%5,626
Aug 15, 202416.0817.3515.7517.3517.0811.36%33,392
Aug 14, 202415.5715.6914.6615.5815.33-2.44%18,955
Aug 13, 202415.2015.9714.7615.9715.723.50%27,713
Aug 12, 202414.6815.4314.6015.4315.192.59%13,659
Aug 9, 202416.6116.9314.5115.0414.80-11.79%54,189
Aug 8, 202416.1717.0516.1217.0516.785.18%27,373
Aug 7, 202417.3517.9616.0216.2115.95-2.70%22,778
Aug 6, 202416.5517.1416.2716.6616.405.04%12,631
Aug 5, 202416.5017.3015.5915.8615.61-6.87%38,554
Aug 2, 202417.8118.4717.0317.0316.76-8.19%8,469
Aug 1, 202420.4721.0918.5518.5518.26-9.20%29,013
Jul 31, 202419.8820.6519.5220.4320.114.08%19,117
Jul 30, 202420.8920.8919.2719.6319.32-2.09%29,326
Jul 29, 202421.0521.0519.8620.0519.73-5.38%30,043
Jul 26, 202421.2021.8120.2621.1920.85-0.42%34,790
Jul 25, 202420.5721.2819.4721.2820.945.87%30,330
Jul 24, 202420.4921.7320.1020.1019.78-1.81%20,708
Jul 23, 202420.1420.8519.5120.4720.151.39%25,754
Jul 22, 202420.3921.0419.9920.1919.871.15%21,987
Jul 19, 202420.2221.2519.9619.9619.64-1.04%21,162
Jul 18, 202420.5020.6220.0020.1719.851.56%11,998
Jul 17, 202419.8520.2219.8519.8619.55-0.40%12,063
Jul 16, 202420.3321.0619.7119.9419.621.06%39,418
Jul 15, 202420.3820.3819.5019.7319.42-1.35%9,406
Jul 12, 202420.0020.3919.4920.0019.680.10%16,110
Jul 11, 202418.3619.9817.5219.9819.6611.56%25,281
Jul 10, 202417.4018.3717.2017.9117.630.73%15,234
Jul 9, 202417.4018.2617.2417.7817.50-0.61%13,938
Jul 8, 202417.5017.8916.5117.8917.611.76%14,799
Jul 5, 202418.2018.2517.1117.5817.30-7.72%22,756
Jul 3, 202418.7519.3718.7519.0518.752.09%2,691
Jul 2, 202417.6019.1017.4218.6618.365.19%11,461
Jul 1, 202418.6018.6017.7017.7417.46-6.24%35,573
Jun 28, 202417.4920.0016.0018.9218.627.93%112,787
Jun 27, 202417.3517.5317.0117.5317.251.62%10,375
Jun 26, 202417.8918.0617.0217.2516.98-4.80%23,598
Jun 25, 202417.6718.1217.1618.1217.832.55%10,591
Jun 24, 202418.0818.0817.5117.6717.39-2.75%8,527
Jun 21, 202418.2018.9718.1718.1717.88-0.71%21,976
Jun 20, 202418.4918.9117.7518.3018.013.98%6,336
Jun 18, 202418.4618.4617.6017.6017.32-3.30%12,775
Jun 17, 202418.0518.2017.5618.2017.912.59%13,746
Jun 14, 202418.6418.7717.7117.7417.46-6.83%29,237
Jun 13, 202419.3619.3619.0419.0418.74-3.50%3,809
Jun 12, 202419.9520.1019.4419.7319.421.02%6,159
Jun 11, 202418.6119.5318.6119.5319.225.00%5,800
Jun 10, 202418.9519.3818.4618.6018.31-0.05%7,371
Jun 7, 202418.6720.4918.5818.6118.32-0.64%11,952
Jun 6, 202419.2519.8518.7318.7318.43-5.78%15,525
Jun 5, 202419.7520.1019.5319.8819.572.21%8,226
Jun 4, 202419.7519.7519.2119.4519.14-3.52%8,263
Jun 3, 202420.9120.9120.1620.1619.84-3.77%8,671
May 31, 202421.2921.2920.6320.9520.620.34%7,111
May 30, 202420.3421.0719.8620.8820.555.19%11,732
May 29, 202420.6121.2519.8519.8519.54-5.07%13,267
May 28, 202421.5721.5920.8820.9120.58-4.69%71,532
May 24, 202420.8921.9420.8921.9421.595.48%14,028
May 23, 202421.5621.9020.8020.8020.47-4.06%10,095
May 22, 202421.5722.0021.4621.6821.34-1.63%5,756
May 21, 202421.0222.0421.0222.0421.692.37%8,156
May 20, 202420.2121.5319.7621.5321.196.16%69,790
May 17, 202420.4421.1720.1620.2819.960.15%11,698
May 16, 202421.7721.7720.2520.2519.93-0.64%10,946
May 15, 202420.1821.0020.1820.3820.06-0.78%8,801