Skip to main content
EVI Industries, Inc. (EVI)
NYSEAMERICAN: EVI · Real-Time Price · USD
18.07
-0.74 (-3.93%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EVI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0520.0017.7518.0718.07-3.93%58,255
Apr 27, 202619.6920.4218.7118.8118.81-5.67%25,700
Apr 24, 202620.1120.6019.7219.9419.94-0.25%20,090
Apr 23, 202620.9121.2219.7519.9919.99-3.71%28,154
Apr 22, 202620.6421.0720.5220.7620.760.58%10,967
Apr 21, 202621.5121.5120.3320.6420.64-3.28%42,586
Apr 20, 202621.4421.5021.0921.3421.34-0.70%15,702
Apr 17, 202621.1121.6820.8221.4921.493.57%26,946
Apr 16, 202621.2021.2020.3020.7520.75-2.49%17,196
Apr 15, 202622.1122.1120.8721.2821.28-4.06%12,537
Apr 14, 202622.5422.5421.2922.1822.18-1.51%28,910
Apr 13, 202622.5322.8022.0522.5222.52-0.97%30,523
Apr 10, 202622.5323.0221.2622.7422.740.49%35,990
Apr 9, 202622.8023.4121.6622.6322.63-2.03%19,237
Apr 8, 202621.9923.9221.9923.1023.107.49%30,979
Apr 7, 202621.2522.0421.2521.4921.490.33%46,839
Apr 6, 202621.5822.4421.3721.4221.420.99%35,590
Apr 2, 202620.7821.6020.7221.2121.21-0.89%11,896
Apr 1, 202621.0121.5220.6121.4021.403.98%31,094
Mar 31, 202620.9521.0020.4920.5820.58-0.15%13,557
Mar 30, 202620.2020.8020.2020.6120.611.13%31,425
Mar 27, 202620.1620.4719.9320.3820.381.85%13,071
Mar 26, 202620.5021.1020.0020.0120.01-3.61%24,726
Mar 25, 202621.0021.4220.7620.7620.76-1.14%34,556
Mar 24, 202620.7821.3920.0121.0021.00-0.33%45,022
Mar 23, 202621.0121.7520.2621.0721.072.48%22,955
Mar 20, 202620.5320.9220.3520.5620.56-0.05%146,503
Mar 19, 202620.8421.4519.3820.5720.57-2.83%28,622
Mar 18, 202620.3821.6220.0021.1721.173.07%58,727
Mar 17, 202620.0720.9619.9920.5420.543.16%33,716
Mar 16, 202619.1620.2719.0019.9119.914.62%19,046
Mar 13, 202619.2819.3018.5519.0319.03-1.09%20,882
Mar 12, 202618.5219.2918.5219.2419.241.32%53,302
Mar 11, 202618.7019.2118.6418.9918.990.80%15,123
Mar 10, 202618.5819.5618.5818.8418.840.80%38,776
Mar 9, 202619.0619.4618.3818.6918.69-4.55%43,785
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