Skip to main content
EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
21.22
-0.07 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

EVI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5922.6521.1321.2221.22-0.33%8,355
Dec 4, 202521.4822.9620.7221.2921.29-2.38%10,783
Dec 3, 202520.5222.0520.5221.8121.817.81%11,406
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%6,487
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
Oct 10, 202529.8829.8827.8727.9027.90-6.47%14,203
Oct 9, 202529.0130.3928.4829.8329.832.69%18,444
Oct 8, 202529.9530.3129.0229.0529.05-3.49%11,371
Oct 7, 202531.2731.4629.4930.1030.10-3.93%37,986
Oct 6, 202529.8231.8328.9231.3331.336.06%24,181
Oct 3, 202530.6631.5529.2929.5429.54-3.21%13,966
Oct 2, 202531.3031.5829.3030.5230.52-2.34%30,760
Oct 1, 202530.9831.2527.3731.2531.25-1.14%78,532
Sep 30, 202531.9932.9031.5031.6131.61-1.00%33,119
Sep 29, 202531.8032.1131.0831.9331.930.79%14,882
Sep 26, 202531.8932.9131.2931.6831.682.82%16,822
Sep 25, 202533.0533.0530.8030.8130.81-10.02%12,130
Sep 24, 202533.7534.7533.5134.2433.911.30%13,080
Sep 23, 202534.3134.6133.0133.8033.47-1.63%40,663
Sep 22, 202530.9534.8230.9534.3634.039.74%24,604
Sep 19, 202530.0031.3929.4031.3131.016.75%63,451
Sep 18, 202527.4029.4327.4029.3329.058.47%31,250
Sep 17, 202527.7527.7626.8227.0426.78-2.52%18,499
Sep 16, 202527.9628.3827.4227.7427.47-0.18%8,450
Sep 15, 202527.4028.4827.4027.7927.522.02%22,382
Sep 12, 202529.0029.2927.2427.2426.98-3.47%13,708
Sep 11, 202527.5428.4227.5428.2227.952.10%16,166
Sep 10, 202527.4527.9427.1227.6427.37-0.83%6,810
Sep 9, 202528.2628.4227.0127.8727.60-1.76%6,503
Sep 8, 202528.6028.6527.6928.3728.10-0.11%7,550
Sep 5, 202527.5328.4027.5328.4028.131.68%6,310
Sep 4, 202528.6228.6227.2527.9327.662.05%36,130
Sep 3, 202527.6627.8627.0927.3727.11-0.07%4,847
Sep 2, 202527.7428.1827.3927.3927.13-1.26%9,049
Aug 29, 202527.3527.7627.3227.7427.47-0.04%5,585
Aug 28, 202528.0028.0026.8527.7527.480.87%5,492
Aug 27, 202527.0327.5327.0327.5127.241.96%8,672
Aug 26, 202526.7227.1726.5826.9826.720.75%8,314
Aug 25, 202527.7427.7426.7826.7826.52-3.46%8,701
Aug 22, 202524.8027.7424.8027.7427.4713.22%23,819
Aug 21, 202525.0025.3524.5024.5024.26-4.30%19,437
Aug 20, 202524.8125.6324.0125.6025.355.52%8,693
Aug 19, 202524.8326.0024.2624.2624.03-1.54%15,440
Aug 18, 202524.5025.0124.5024.6424.400.94%10,806
Aug 15, 202525.9125.9124.0924.4124.17-0.89%11,331
Aug 14, 202524.4424.9924.0724.6324.390.74%6,787
Aug 13, 202523.4124.6623.4124.4524.218.71%11,021
Aug 12, 202522.5424.3422.4922.4922.27-0.57%9,040
Aug 11, 202522.7523.3321.8822.6222.40-2.33%5,629
Aug 8, 202523.1623.8723.1523.1622.94-0.04%3,440
Aug 7, 202524.0524.0523.1723.1722.95-0.60%8,030
Aug 6, 202523.5024.1323.3123.3123.09-0.77%13,389
Aug 5, 202523.5424.4322.4523.4923.260.82%11,009
Aug 4, 202522.4523.8522.4523.3023.087.87%19,683
Aug 1, 202521.8022.1321.4221.6021.39-3.10%12,196
Jul 31, 202521.2422.7521.0722.2922.085.79%11,963
Jul 30, 202523.6023.6020.8521.0720.87-10.57%6,203
Jul 29, 202523.6923.8023.3923.5623.330.77%6,636
Jul 28, 202523.3623.4423.3523.3823.15-3.39%3,626
Jul 25, 202525.3825.3824.2024.2023.97-3.04%4,079
Jul 24, 202523.5025.5023.5024.9624.724.96%16,011
Jul 23, 202523.6823.8523.4323.7823.552.15%10,941
Jul 22, 202523.2923.7223.2823.2823.060.22%8,102
Jul 21, 202522.9823.3722.9823.2323.011.35%6,542
Jul 18, 202524.3224.3222.9222.9222.70-4.54%7,452
Jul 17, 202525.1925.1924.0124.0123.78-4.11%8,067