EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
22.92
-1.09 (-4.54%)
At close: Jul 18, 2025, 4:00 PM
22.92
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
EVI Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 24.32 | 24.32 | 24.32 | 24.20 | - | 0.79% | 795 |
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 |
Jun 25, 2025 | 19.98 | 20.15 | 19.29 | 19.69 | 19.69 | -3.95% | 20,718 |
Jun 24, 2025 | 19.02 | 20.50 | 18.37 | 20.50 | 20.50 | 7.72% | 17,268 |
Jun 23, 2025 | 18.58 | 19.24 | 18.42 | 19.03 | 19.03 | 2.42% | 24,422 |
Jun 20, 2025 | 18.90 | 18.90 | 18.32 | 18.58 | 18.58 | -1.28% | 21,804 |
Jun 18, 2025 | 18.50 | 18.95 | 18.15 | 18.82 | 18.82 | 1.73% | 13,194 |
Jun 17, 2025 | 18.90 | 18.90 | 18.33 | 18.50 | 18.50 | -0.11% | 13,915 |
Jun 16, 2025 | 18.56 | 18.56 | 18.10 | 18.52 | 18.52 | 0.05% | 13,441 |
Jun 13, 2025 | 18.26 | 18.59 | 18.01 | 18.51 | 18.51 | -2.12% | 9,926 |
Jun 12, 2025 | 18.83 | 18.91 | 18.67 | 18.91 | 18.91 | 0.16% | 6,521 |
Jun 11, 2025 | 19.03 | 19.06 | 18.57 | 18.88 | 18.88 | 0.53% | 16,184 |
Jun 10, 2025 | 18.45 | 18.78 | 18.32 | 18.78 | 18.78 | 2.96% | 14,346 |
Jun 9, 2025 | 18.51 | 19.34 | 18.15 | 18.24 | 18.24 | -1.46% | 19,453 |
Jun 6, 2025 | 19.80 | 20.22 | 18.29 | 18.51 | 18.51 | -5.17% | 46,085 |
Jun 5, 2025 | 18.91 | 19.52 | 18.53 | 19.52 | 19.52 | 1.14% | 27,035 |
Jun 4, 2025 | 19.40 | 19.70 | 18.90 | 19.30 | 19.30 | -1.03% | 15,245 |
Jun 3, 2025 | 18.30 | 19.50 | 18.30 | 19.50 | 19.50 | 5.29% | 13,378 |
Jun 2, 2025 | 18.50 | 18.70 | 18.24 | 18.52 | 18.52 | -0.11% | 17,083 |
May 30, 2025 | 18.50 | 18.65 | 18.34 | 18.54 | 18.54 | -0.32% | 8,712 |
May 29, 2025 | 18.19 | 18.60 | 18.01 | 18.60 | 18.60 | 3.22% | 12,897 |
May 28, 2025 | 18.20 | 18.90 | 17.56 | 18.02 | 18.02 | -2.86% | 13,663 |
May 27, 2025 | 17.65 | 18.55 | 17.65 | 18.55 | 18.55 | 4.80% | 12,054 |
May 23, 2025 | 18.03 | 18.05 | 17.68 | 17.70 | 17.70 | -2.21% | 6,719 |
May 22, 2025 | 18.85 | 18.85 | 18.10 | 18.10 | 18.10 | -3.47% | 19,838 |
May 21, 2025 | 18.52 | 18.75 | 18.35 | 18.75 | 18.75 | -0.64% | 10,944 |
May 20, 2025 | 18.20 | 18.87 | 18.11 | 18.87 | 18.87 | 1.78% | 8,670 |
May 19, 2025 | 18.00 | 18.54 | 17.79 | 18.54 | 18.54 | 4.22% | 10,383 |
May 16, 2025 | 18.00 | 18.57 | 17.65 | 17.79 | 17.79 | -1.44% | 10,731 |
May 15, 2025 | 17.91 | 18.05 | 17.60 | 18.05 | 18.05 | 4.15% | 13,986 |
May 14, 2025 | 17.54 | 17.86 | 17.33 | 17.33 | 17.33 | -1.92% | 10,173 |
May 13, 2025 | 16.31 | 17.67 | 16.31 | 17.67 | 17.67 | 10.71% | 9,845 |
May 12, 2025 | 16.44 | 16.80 | 15.85 | 15.96 | 15.96 | 2.37% | 14,330 |
May 9, 2025 | 16.17 | 16.30 | 15.59 | 15.59 | 15.59 | -4.94% | 6,860 |
May 8, 2025 | 17.09 | 17.09 | 16.40 | 16.40 | 16.40 | -0.36% | 4,333 |
May 7, 2025 | 16.54 | 16.54 | 15.76 | 16.46 | 16.46 | -1.67% | 13,119 |