EVI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	16.06	16.74	16.06	16.74	16.74	-0.48%	13,553
May 5, 2025	16.56	17.00	16.42	16.82	16.82	-	14,749
May 2, 2025	14.99	16.85	14.99	16.82	16.82	4.28%	7,415
May 1, 2025	16.11	16.14	15.85	16.13	16.13	-	6,217
Apr 30, 2025	16.36	16.42	16.13	16.13	16.13	-2.24%	7,209
Apr 29, 2025	16.22	16.96	16.05	16.50	16.50	0.06%	8,030
Apr 28, 2025	17.26	17.69	16.33	16.49	16.49	-4.24%	18,716
Apr 25, 2025	16.54	17.23	15.68	17.22	17.22	2.14%	11,646
Apr 24, 2025	16.54	16.86	15.90	16.86	16.86	2.31%	6,972
Apr 23, 2025	17.00	17.00	16.19	16.48	16.48	-0.72%	7,702
Apr 22, 2025	15.47	16.60	15.47	16.60	16.60	6.68%	5,987
Apr 21, 2025	15.96	15.97	15.50	15.56	15.56	-2.45%	10,570
Apr 17, 2025	16.06	16.43	15.89	15.95	15.95	0.19%	9,307
Apr 16, 2025	16.52	16.52	15.92	15.92	15.92	-1.67%	9,035