Skip to main content
EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
19.58
-0.38 (-1.90%)
Mar 6, 2026, 4:00 PM EST - Market closed

EVI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.6420.0019.0319.5819.58-1.90%14,977
Mar 5, 202620.4421.6819.7219.9619.96-4.73%20,579
Mar 4, 202620.3021.6219.0720.9520.956.13%36,466
Mar 3, 202619.4320.2919.4319.7419.74-2.66%24,933
Mar 2, 202619.0520.4418.9120.2820.284.37%30,339
Feb 27, 202620.1320.5219.4219.4319.43-4.85%31,233
Feb 26, 202620.4720.7420.0520.4220.420.39%26,731
Feb 25, 202620.7220.7219.6020.3420.34-2.35%19,745
Feb 24, 202618.2921.1318.2920.8320.8314.70%34,083
Feb 23, 202618.4319.2017.7718.1618.16-2.37%57,608
Feb 20, 202618.4118.7917.9618.6018.60-0.16%13,132
Feb 19, 202620.1021.0018.1118.6318.63-9.48%81,956
Feb 18, 202620.2620.5819.2220.5820.581.23%155,437
Feb 17, 202620.7720.8920.3320.3320.33-2.91%14,289
Feb 13, 202620.8021.6920.8020.9420.94-0.57%9,244
Feb 12, 202622.9022.9020.9521.0621.06-5.22%16,726
Feb 11, 202623.4523.4522.0022.2222.22-3.18%8,190
Feb 10, 202624.5024.5022.7722.9522.95-3.77%11,895
Feb 9, 202622.5924.1522.5923.8523.851.49%8,581
Feb 6, 202625.1825.1823.5023.5023.50-5.28%20,276
Feb 5, 202624.3125.1424.3124.8124.81-2.25%6,640
Feb 4, 202625.7925.7925.1625.3825.38-1.01%9,004
Feb 3, 202625.2325.7624.9825.6425.642.52%24,968
Feb 2, 202625.8426.4424.8725.0125.01-2.68%36,334
Jan 30, 202625.2626.6825.2625.7025.70-1.34%22,325
Jan 29, 202626.3126.5725.8726.0526.050.19%15,607
Jan 28, 202624.9626.2224.9626.0026.001.96%13,656
Jan 27, 202626.1426.1425.1825.5025.50-2.00%6,533
Jan 26, 202626.6226.9625.5926.0226.02-0.95%7,338
Jan 23, 202626.2327.0026.0526.2726.27-1.20%10,708
Jan 22, 202626.0026.7325.4026.5926.592.82%15,861
Jan 21, 202626.4526.4525.2125.8625.863.81%9,909
Jan 20, 202624.9925.8324.9124.9124.91-0.16%11,356
Jan 16, 202626.0126.2324.9324.9524.95-4.92%25,366
Jan 15, 202625.2326.2825.1126.2426.243.31%13,510
Jan 14, 202625.7325.7325.3525.4025.400.55%5,705
Jan 13, 202626.5926.7625.2625.2625.26-4.28%12,967
Jan 12, 202626.0026.6925.4926.3926.391.19%28,067
Jan 9, 202625.7026.7525.3226.0826.082.23%18,700
Jan 8, 202624.4025.8624.4025.5125.515.15%17,486
Jan 7, 202624.3725.1424.0124.2624.26-1.94%14,027
Jan 6, 202624.0825.2323.8724.7424.742.61%20,530
Jan 5, 202625.5725.5724.1124.1124.11-4.63%7,849
Jan 2, 202624.8426.0224.6025.2825.282.60%19,063
Dec 31, 202526.7126.7123.6624.6424.64-6.31%17,006
Dec 30, 202525.3426.8925.3426.3026.30-0.08%30,908
Dec 29, 202526.4826.7025.0026.3226.322.37%17,650
Dec 26, 202525.0026.8024.9025.7125.712.72%12,500
Dec 24, 202525.1525.6324.8425.0325.03-1.18%20,249
Dec 23, 202524.4825.7424.0525.3325.333.39%26,839
Dec 22, 202523.8924.9123.8924.5024.503.90%12,723
Dec 19, 202522.5223.8622.5223.5823.584.61%39,246
Dec 18, 202523.1723.3322.5422.5422.540.40%30,795
Dec 17, 202522.2023.0022.2022.4522.45-3.19%22,115
Dec 16, 202522.9523.4722.9523.1923.192.57%10,896
Dec 15, 202523.0923.5622.5522.6122.61-1.09%22,069
Dec 12, 202521.6623.1621.6622.8622.864.43%19,980
Dec 11, 202520.9022.0020.9021.8921.894.74%15,534
Dec 10, 202521.5621.5620.6720.9020.902.65%28,374
Dec 9, 202520.6221.0220.2220.3620.360.39%14,361
Dec 8, 202521.0721.4220.2820.2820.28-4.43%10,612
Dec 5, 202522.5922.6521.1321.2221.22-0.33%8,359
Dec 4, 202521.4822.9620.7221.2921.29-2.38%10,783
Dec 3, 202520.5222.0520.5221.8121.817.81%11,407
Dec 2, 202520.6821.3920.2320.2320.230.30%12,612
Dec 1, 202519.5021.4319.5020.1720.17-1.32%14,942
Nov 28, 202521.2721.5020.4320.4420.44-3.63%6,501
Nov 26, 202521.0921.5720.9121.2121.210.90%7,659
Nov 25, 202520.7121.4720.4521.0221.021.25%28,868
Nov 24, 202520.2420.9120.1120.7620.760.87%18,975
Nov 21, 202518.8820.6218.7420.5820.5810.41%34,257
Nov 20, 202519.8719.8718.6318.6418.64-4.46%8,296
Nov 19, 202520.2220.5419.3719.5119.51-4.83%12,853
Nov 18, 202520.2320.6920.1220.5020.50-0.49%22,755
Nov 17, 202521.8621.8620.3620.6020.60-6.49%14,994
Nov 14, 202522.8323.4321.7322.0322.03-2.91%19,197
Nov 13, 202522.6923.1722.0022.6922.69-2.28%16,863
Nov 12, 202524.6924.9922.9123.2223.22-7.08%28,160
Nov 11, 202525.2326.4724.7124.9924.99-7.85%41,458
Nov 10, 202527.2927.3726.9827.1227.12-1.77%6,284
Nov 7, 202527.8829.3627.1427.6127.61-2.47%35,502
Nov 6, 202527.6628.3127.6228.3128.31-0.25%8,165
Nov 5, 202527.9028.5027.9028.3828.382.75%7,370
Nov 4, 202525.0128.4325.0127.6227.627.55%32,013
Nov 3, 202526.7826.9424.8925.6825.68-4.68%14,841
Oct 31, 202526.6227.2226.2926.9426.94-2.21%10,496
Oct 30, 202526.5027.5526.5027.5527.554.00%27,941
Oct 29, 202528.1028.3426.4926.4926.49-5.26%10,441
Oct 28, 202527.5029.3627.5027.9627.960.68%20,553
Oct 27, 202527.3428.8427.3427.7727.773.31%14,671
Oct 24, 202528.3728.3726.4326.8826.88-4.00%12,102
Oct 23, 202526.4628.2526.4628.0028.005.38%10,823
Oct 22, 202526.0326.5725.9926.5726.572.07%8,825
Oct 21, 202526.1126.3124.8426.0326.03-1.88%30,969
Oct 20, 202527.5527.7326.1726.5326.53-3.60%12,972
Oct 17, 202526.6727.5625.9927.5227.521.66%16,086
Oct 16, 202529.4129.4126.9727.0727.07-2.34%15,374
Oct 15, 202526.1729.4226.1727.7227.72-1.95%8,176
Oct 14, 202528.5228.7228.2728.2728.27-0.81%14,108
Oct 13, 202528.5829.0127.9128.5028.502.15%11,456