EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
15.96
+0.37 (2.37%)
At close: May 12, 2025, 4:00 PM
15.96
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
EVI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.44 | 16.80 | 15.85 | 15.96 | 15.96 | 2.37% | 14,305 |
| 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 |
| Apr 15, 2025 | 16.96 | 17.33 | 16.08 | 16.19 | 16.19 | -2.53% | 12,459 |
| Apr 14, 2025 | 16.71 | 17.05 | 16.59 | 16.61 | 16.61 | -1.07% | 7,569 |
| Apr 11, 2025 | 16.61 | 16.79 | 16.50 | 16.79 | 16.79 | 2.32% | 6,642 |
| Apr 10, 2025 | 17.38 | 17.38 | 16.41 | 16.41 | 16.41 | -9.98% | 9,250 |
| Apr 9, 2025 | 17.36 | 18.46 | 16.59 | 18.23 | 18.23 | 5.07% | 15,311 |
| Apr 8, 2025 | 17.95 | 18.48 | 17.16 | 17.35 | 17.35 | -1.36% | 15,230 |
| Apr 7, 2025 | 16.26 | 17.59 | 16.26 | 17.59 | 17.59 | 4.70% | 14,555 |
| Apr 4, 2025 | 17.15 | 17.54 | 16.50 | 16.80 | 16.80 | -5.25% | 15,259 |
| Apr 3, 2025 | 16.90 | 17.99 | 16.90 | 17.73 | 17.73 | 0.91% | 26,782 |
| Apr 2, 2025 | 17.06 | 17.87 | 17.06 | 17.57 | 17.57 | 1.21% | 13,466 |
| Apr 1, 2025 | 17.01 | 17.64 | 16.82 | 17.36 | 17.36 | 3.46% | 19,163 |
| Mar 31, 2025 | 17.00 | 17.35 | 16.59 | 16.78 | 16.78 | -2.04% | 20,886 |
| Mar 28, 2025 | 18.50 | 18.82 | 17.02 | 17.13 | 17.13 | -8.54% | 15,581 |
| Mar 27, 2025 | 18.31 | 18.73 | 18.17 | 18.73 | 18.73 | 0.64% | 13,890 |
| Mar 26, 2025 | 18.42 | 18.61 | 18.35 | 18.61 | 18.61 | -0.11% | 12,558 |
| Mar 25, 2025 | 18.00 | 18.63 | 17.91 | 18.63 | 18.63 | 0.81% | 27,834 |
| Mar 24, 2025 | 18.37 | 18.94 | 17.52 | 18.48 | 18.48 | 2.67% | 21,651 |
| Mar 21, 2025 | 18.24 | 19.10 | 17.00 | 18.00 | 18.00 | -3.02% | 143,476 |
| Mar 20, 2025 | 20.39 | 20.50 | 18.14 | 18.56 | 18.56 | -10.55% | 59,440 |
| Mar 19, 2025 | 19.10 | 20.95 | 19.10 | 20.75 | 20.75 | 8.64% | 16,633 |
| Mar 18, 2025 | 18.36 | 19.10 | 18.32 | 19.10 | 19.10 | 4.71% | 19,419 |
| Mar 17, 2025 | 18.00 | 18.26 | 17.83 | 18.24 | 18.24 | 1.33% | 18,730 |
| Mar 14, 2025 | 18.75 | 18.75 | 17.85 | 18.00 | 18.00 | 2.16% | 11,633 |
| Mar 13, 2025 | 18.00 | 18.29 | 17.62 | 17.62 | 17.62 | -2.11% | 8,405 |
| Mar 12, 2025 | 17.68 | 18.00 | 17.51 | 18.00 | 18.00 | 4.35% | 8,980 |
| Mar 11, 2025 | 17.25 | 17.69 | 17.19 | 17.25 | 17.25 | -0.46% | 13,535 |
| Mar 10, 2025 | 17.74 | 17.75 | 17.14 | 17.33 | 17.33 | -1.42% | 9,954 |
| Mar 7, 2025 | 17.49 | 17.76 | 17.42 | 17.58 | 17.58 | -1.29% | 8,142 |
| Mar 6, 2025 | 17.43 | 17.95 | 17.23 | 17.81 | 17.81 | 2.12% | 5,832 |
| Mar 5, 2025 | 17.21 | 17.68 | 17.19 | 17.44 | 17.44 | 1.40% | 7,051 |
| Mar 4, 2025 | 16.54 | 17.27 | 16.54 | 17.20 | 17.20 | 1.84% | 8,108 |
| Mar 3, 2025 | 16.99 | 17.29 | 16.89 | 16.89 | 16.89 | -2.48% | 11,804 |