EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
24.45
-0.18 (-0.73%)
Aug 15, 2025, 9:56 AM - Market open
EVI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.91 | 25.91 | 24.96 | 24.96 | - | 1.34% | 3,386 |
| 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 |
| 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 |