EVI Industries, Inc. EVI
AMEX · United States · Distribution Services
$19.29+0.10 (+0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.22 | +0.16% | $19.30 | $19.43 | $18.99 | 15.97K |
| 2026-09-30 | $19.19 | -3.76% | $19.92 | $19.95 | $18.95 | 72.80K |
| 2026-09-29 | $19.94 | -0.20% | $20.02 | $21.41 | $19.62 | 60.50K |
| 2026-09-28 | $19.98 | -1.72% | $20.18 | $20.35 | $19.58 | 67.50K |
| 2026-09-25 | $20.33 | +3.62% | $19.81 | $20.54 | $18.95 | 51.80K |
| 2026-09-24 | $19.62 | -0.56% | $19.75 | $19.88 | $18.88 | 55.70K |
| 2026-09-23 | $19.73 | +0.31% | $19.49 | $19.83 | $18.81 | 58.50K |
| 2026-09-22 | $19.67 | +6.84% | $18.50 | $19.67 | $17.69 | 66.10K |
| 2026-09-21 | $18.41 | +1.66% | $18.18 | $18.50 | $17.66 | 47.60K |
| 2026-09-18 | $18.11 | +2.55% | $17.69 | $18.29 | $17.30 | 92.60K |
| 2026-09-17 | $17.66 | +2.50% | $16.54 | $18.29 | $16.54 | 85.00K |
| 2026-09-16 | $17.23 | +2.19% | $16.65 | $17.41 | $16.64 | 50.30K |
| 2026-09-15 | $16.86 | -1.98% | $17.19 | $17.19 | $16.00 | 39.40K |
| 2026-09-14 | $17.20 | +8.18% | $15.91 | $17.48 | $15.88 | 63.10K |
| 2026-09-11 | $15.90 | +2.91% | $15.58 | $16.12 | $15.29 | 51.40K |
| 2026-09-10 | $15.45 | +1.51% | $15.43 | $16.08 | $15.07 | 102.80K |
| 2026-09-09 | $15.22 | +4.89% | $14.59 | $15.51 | $14.59 | 52.90K |
| 2026-09-08 | $14.51 | +6.22% | $14.19 | $14.88 | $13.44 | 64.90K |
| 2026-09-04 | $13.66 | +4.83% | $13.17 | $14.09 | $13.00 | 92.90K |
| 2026-09-03 | $13.03 | -0.23% | $13.22 | $13.90 | $12.75 | 80.90K |
| 2026-09-02 | $13.06 | -2.61% | $13.60 | $13.77 | $12.75 | 55.90K |
| 2026-09-01 | $13.41 | -4.28% | $14.06 | $14.07 | $13.35 | 31.80K |
| 2026-08-31 | $14.01 | -2.37% | $14.10 | $14.56 | $14.00 | 26.70K |
| 2026-08-28 | $14.35 | -2.38% | $14.71 | $14.93 | $14.23 | 21.90K |
| 2026-08-27 | $14.70 | +2.94% | $14.21 | $14.99 | $14.00 | 33.00K |
| 2026-08-26 | $14.28 | -1.04% | $14.39 | $14.85 | $14.16 | 23.60K |
| 2026-08-25 | $14.43 | -2.17% | $14.96 | $14.96 | $14.04 | 19.30K |
| 2026-08-24 | $14.75 | -2.58% | $15.10 | $15.47 | $14.45 | 37.10K |
| 2026-08-21 | $15.14 | -0.33% | $15.19 | $15.51 | $14.62 | 38.70K |
| 2026-08-20 | $15.19 | -3.74% | $16.03 | $16.03 | $14.98 | 27.40K |
| 2026-08-19 | $15.78 | +0.57% | $15.69 | $16.05 | $15.65 | 32.90K |
| 2026-08-18 | $15.69 | +1.23% | $15.46 | $16.07 | $15.40 | 56.10K |
| 2026-08-17 | $15.50 | -5.43% | $16.64 | $16.64 | $15.19 | 76.80K |
| 2026-08-14 | $16.39 | +0.74% | $16.27 | $17.08 | $16.27 | 60.60K |
| 2026-08-13 | $16.27 | +1.62% | $16.00 | $16.63 | $15.68 | 89.00K |
| 2026-08-12 | $16.01 | +9.96% | $14.48 | $16.50 | $14.41 | 497.60K |
| 2026-08-11 | $14.56 | +3.41% | $14.48 | $15.00 | $14.10 | 438.40K |
| 2026-08-10 | $14.08 | +0.64% | $13.91 | $14.27 | $13.85 | 139.70K |
| 2026-08-07 | $13.99 | -0.07% | $14.14 | $14.42 | $13.85 | 154.10K |
| 2026-08-06 | $14.00 | +0.14% | $14.16 | $14.33 | $13.90 | 143.60K |
| 2026-08-05 | $13.98 | -1.34% | $14.24 | $14.56 | $13.85 | 89.20K |
| 2026-08-04 | $14.17 | +1.21% | $14.13 | $15.03 | $13.80 | 182.00K |
| 2026-08-03 | $14.00 | -0.50% | $14.11 | $14.89 | $13.91 | 126.90K |
| 2026-07-31 | $14.07 | -3.89% | $14.47 | $14.48 | $13.85 | 80.70K |
| 2026-07-30 | $14.64 | -3.62% | $15.16 | $15.58 | $14.30 | 30.40K |
| 2026-07-29 | $15.19 | +0.60% | $15.12 | $15.48 | $14.51 | 71.20K |
| 2026-07-28 | $15.10 | +6.26% | $14.34 | $16.09 | $14.34 | 51.10K |
| 2026-07-27 | $14.21 | +1.86% | $14.01 | $14.42 | $13.75 | 124.90K |
| 2026-07-24 | $13.95 | -2.24% | $14.51 | $14.57 | $13.84 | 47.70K |
| 2026-07-23 | $14.27 | -0.90% | $14.36 | $14.95 | $14.10 | 61.30K |
| 2026-07-22 | $14.40 | -4.00% | $15.14 | $15.77 | $14.23 | 97.90K |
| 2026-07-21 | $15.00 | -5.60% | $16.27 | $16.27 | $14.97 | 114.70K |
| 2026-07-20 | $15.89 | -3.81% | $16.67 | $16.88 | $15.84 | 68.80K |
| 2026-07-17 | $16.52 | -2.94% | $16.63 | $17.44 | $16.45 | 49.30K |
| 2026-07-16 | $17.02 | +3.72% | $16.46 | $17.20 | $16.04 | 40.30K |
| 2026-07-15 | $16.41 | -2.03% | $16.59 | $17.19 | $16.24 | 20.30K |
| 2026-07-14 | $16.75 | +4.88% | $15.98 | $16.83 | $15.45 | 40.90K |
| 2026-07-13 | $15.97 | -0.37% | $16.10 | $16.81 | $15.70 | 168.20K |
| 2026-07-10 | $16.03 | +4.50% | $15.48 | $16.19 | $15.31 | 43.90K |
| 2026-07-09 | $15.34 | -0.13% | $15.41 | $15.67 | $14.97 | 31.10K |
| 2026-07-08 | $15.36 | -4.18% | $16.07 | $16.07 | $15.19 | 36.20K |
| 2026-07-07 | $16.03 | -3.67% | $16.65 | $17.30 | $16.02 | 37.00K |
| 2026-07-06 | $16.64 | +3.42% | $15.73 | $16.96 | $15.58 | 60.00K |
| 2026-07-02 | $16.09 | +7.27% | $15.11 | $16.57 | $14.87 | 125.90K |
| 2026-07-01 | $15.00 | +1.49% | $14.69 | $15.26 | $14.49 | 113.40K |
| 2026-06-30 | $14.78 | -0.27% | $15.01 | $15.05 | $14.53 | 163.60K |
| 2026-06-29 | $14.82 | +2.21% | $14.62 | $15.32 | $14.06 | 301.20K |
| 2026-06-26 | $14.50 | -1.56% | $14.78 | $14.89 | $14.40 | 196.60K |
| 2026-06-25 | $14.73 | -2.19% | $15.15 | $15.28 | $14.47 | 78.00K |
| 2026-06-24 | $15.06 | -1.25% | $15.25 | $15.25 | $14.83 | 187.10K |
| 2026-06-23 | $15.25 | -4.15% | $15.66 | $15.93 | $15.00 | 71.60K |
| 2026-06-22 | $15.91 | +0.06% | $16.00 | $16.21 | $15.51 | 26.30K |
| 2026-06-18 | $15.90 | +0.89% | $15.94 | $16.71 | $15.60 | 52.70K |
| 2026-06-17 | $15.76 | -0.88% | $15.97 | $16.52 | $15.65 | 52.40K |
| 2026-06-16 | $15.90 | -1.97% | $16.30 | $16.55 | $15.53 | 66.20K |
| 2026-06-15 | $16.22 | -3.97% | $17.06 | $17.06 | $16.22 | 20.90K |
| 2026-06-12 | $16.89 | -1.46% | $17.26 | $17.35 | $16.63 | 24.50K |
| 2026-06-11 | $17.14 | -1.72% | $17.50 | $17.63 | $17.08 | 49.30K |
| 2026-06-10 | $17.44 | +1.63% | $17.18 | $17.60 | $16.95 | 66.00K |
| 2026-06-09 | $17.16 | +2.02% | $16.90 | $17.35 | $16.49 | 59.10K |
| 2026-06-08 | $16.82 | -4.59% | $17.51 | $17.61 | $16.53 | 42.20K |
| 2026-06-05 | $17.63 | -1.12% | $17.50 | $18.04 | $17.18 | 16.40K |
| 2026-06-04 | $17.83 | +3.48% | $17.45 | $17.83 | $17.00 | 21.60K |
| 2026-06-03 | $17.23 | -1.99% | $17.44 | $17.77 | $16.90 | 61.10K |
| 2026-06-02 | $17.58 | +1.68% | $17.12 | $17.95 | $16.86 | 39.40K |
| 2026-06-01 | $17.29 | -0.97% | $17.46 | $17.79 | $16.94 | 33.60K |
| 2026-05-29 | $17.46 | -1.24% | $17.62 | $17.83 | $17.03 | 18.40K |
| 2026-05-28 | $17.68 | +0.97% | $17.38 | $18.25 | $16.74 | 30.00K |
| 2026-05-27 | $17.51 | +1.63% | $16.69 | $17.96 | $16.69 | 110.70K |
| 2026-05-26 | $17.23 | +0.06% | $16.75 | $17.85 | $16.75 | 23.40K |