NYSEAMERICAN : EVI
EVI Industries, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 21.72 USD (Oct 30, 2026, 9:41 AM EDT) · Market cap 279.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EVI Industries, Inc. (EVI) closed at 21.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.5 | 21.92 | 21.17 | 21.25 | 87,313 | -2.16% |
| 2026-10-29 | 21.59 | 22.5 | 21.36 | 21.72 | 57,978 | +1.26% |
| 2026-10-28 | 20.805 | 21.65 | 20.64 | 21.45 | 51,919 | +3.37% |
| 2026-10-27 | 19.72 | 20.9 | 19.72 | 20.75 | 98,711 | +2.37% |
| 2026-10-26 | 19.88 | 20.51 | 19.66 | 20.27 | 48,947 | +1.35% |
| 2026-10-23 | 19.87 | 20.24 | 18.8 | 20 | 86,588 | -0.15% |
| 2026-10-22 | 20.07 | 20.115 | 19.48 | 20.03 | 44,099 | -0.50% |
| 2026-10-21 | 19.61 | 20.31 | 19.45 | 20.13 | 72,870 | +3.76% |
| 2026-10-20 | 19.56 | 19.96 | 19.39 | 19.4 | 57,765 | +0.57% |
| 2026-10-19 | 19 | 19.97 | 18.905 | 19.29 | 110,316 | +1.53% |
| 2026-10-16 | 19.24 | 19.54 | 18.65 | 19 | 49,040 | -1.40% |
| 2026-10-15 | 19.1 | 19.75 | 18.85 | 19.27 | 78,093 | +0.78% |
| 2026-10-14 | 18.03 | 19.12 | 17.94 | 19.12 | 196,560 | +5.29% |
| 2026-10-13 | 18.84 | 18.84 | 18.16 | 18.16 | 31,195 | -2.58% |
| 2026-10-12 | 19.2 | 19.33 | 18.588 | 18.64 | 22,998 | -2.51% |
| 2026-10-09 | 18.99 | 19.5 | 18.925 | 19.12 | 56,278 | +0.31% |
| 2026-10-08 | 19.5 | 19.5 | 18.63 | 19.06 | 68,103 | -1.24% |
| 2026-10-07 | 19.05 | 19.49 | 18.59 | 19.3 | 83,402 | +0.47% |
| 2026-10-06 | 19.17 | 19.465 | 19.06 | 19.21 | 15,109 | +0.31% |
| 2026-10-05 | 19.34 | 19.35 | 18.37 | 19.15 | 67,094 | -0.73% |
| 2026-10-02 | 19.4 | 20.33 | 19.11 | 19.29 | 38,369 | +0.00% |
| 2026-10-01 | 19.3 | 19.58 | 18.99 | 19.29 | 23,175 | +0.52% |
| 2026-09-30 | 19.92 | 19.95 | 18.945 | 19.19 | 72,838 | -3.76% |
| 2026-09-29 | 20.02 | 21.41 | 19.62 | 19.94 | 60,445 | -0.20% |
| 2026-09-28 | 20.18 | 20.35 | 19.577 | 19.98 | 67,511 | -1.72% |
| 2026-09-25 | 19.81 | 20.54 | 18.95 | 20.33 | 51,817 | +3.62% |
| 2026-09-24 | 19.75 | 19.88 | 18.875 | 19.62 | 55,605 | -0.56% |
| 2026-09-23 | 19.49 | 19.825 | 18.81 | 19.73 | 58,478 | +0.31% |
| 2026-09-22 | 18.5 | 19.67 | 17.69 | 19.67 | 66,075 | +6.84% |
| 2026-09-21 | 18.18 | 18.5 | 17.66 | 18.41 | 47,647 | +1.66% |
| 2026-09-18 | 17.69 | 18.29 | 17.3 | 18.11 | 92,597 | +2.55% |
| 2026-09-17 | 16.536 | 18.29 | 16.536 | 17.66 | 84,942 | +2.50% |
| 2026-09-16 | 16.65 | 17.41 | 16.64 | 17.23 | 50,284 | +2.19% |
| 2026-09-15 | 17.19 | 17.19 | 16 | 16.86 | 39,404 | -1.98% |
| 2026-09-14 | 15.91 | 17.48 | 15.88 | 17.2 | 63,145 | +8.18% |
| 2026-09-11 | 15.58 | 16.12 | 15.29 | 15.9 | 51,324 | +2.91% |
| 2026-09-10 | 15.43 | 16.08 | 15.07 | 15.45 | 102,813 | +1.51% |
| 2026-09-09 | 14.59 | 15.51 | 14.59 | 15.22 | 52,899 | +4.89% |
| 2026-09-08 | 14.19 | 14.88 | 13.44 | 14.51 | 64,848 | +6.22% |
| 2026-09-04 | 13.17 | 14.09 | 13 | 13.66 | 92,895 | +4.83% |
| 2026-09-03 | 13.22 | 13.9 | 12.75 | 13.03 | 80,909 | -0.23% |
| 2026-09-02 | 13.6 | 13.77 | 12.75 | 13.06 | 55,876 | -2.61% |
| 2026-09-01 | 14.06 | 14.07 | 13.35 | 13.41 | 31,753 | -4.28% |
| 2026-08-31 | 14.1 | 14.56 | 14 | 14.01 | 26,167 | -2.37% |
| 2026-08-28 | 14.71 | 14.925 | 14.23 | 14.35 | 21,868 | -2.38% |
| 2026-08-27 | 14.21 | 14.99 | 14 | 14.7 | 33,041 | +2.94% |
| 2026-08-26 | 14.39 | 14.846 | 14.16 | 14.28 | 23,634 | -1.04% |
| 2026-08-25 | 14.96 | 14.96 | 14.04 | 14.43 | 19,344 | -2.17% |
| 2026-08-24 | 15.1 | 15.47 | 14.45 | 14.75 | 37,066 | -2.58% |
| 2026-08-21 | 15.19 | 15.51 | 14.62 | 15.14 | 38,691 | -0.33% |
| 2026-08-20 | 16.03 | 16.03 | 14.98 | 15.19 | 27,386 | -3.74% |
| 2026-08-19 | 15.69 | 16.05 | 15.645 | 15.78 | 32,909 | +0.57% |
| 2026-08-18 | 15.46 | 16.07 | 15.4 | 15.69 | 56,118 | +1.23% |
| 2026-08-17 | 16.64 | 16.64 | 15.19 | 15.5 | 76,826 | -5.43% |
| 2026-08-14 | 16.27 | 17.08 | 16.27 | 16.39 | 60,611 | +0.74% |
| 2026-08-13 | 16 | 16.63 | 15.68 | 16.27 | 89,003 | +1.62% |
| 2026-08-12 | 14.48 | 16.5 | 14.405 | 16.01 | 497,596 | +9.96% |
| 2026-08-11 | 14.48 | 15 | 14.095 | 14.56 | 438,402 | +3.41% |
| 2026-08-10 | 13.91 | 14.27 | 13.85 | 14.08 | 139,664 | +0.64% |
| 2026-08-07 | 14.14 | 14.415 | 13.85 | 13.99 | 154,077 | -0.07% |
| 2026-08-06 | 14.16 | 14.333 | 13.9 | 14 | 121,628 | +0.14% |
| 2026-08-05 | 14.24 | 14.56 | 13.85 | 13.98 | 89,243 | -1.34% |
| 2026-08-04 | 14.13 | 15.03 | 13.8 | 14.17 | 181,998 | +1.21% |
| 2026-08-03 | 14.11 | 14.89 | 13.91 | 14 | 126,854 | -0.50% |
| 2026-07-31 | 14.47 | 14.48 | 13.85 | 14.07 | 80,716 | -3.89% |
| 2026-07-30 | 15.16 | 15.58 | 14.3 | 14.64 | 30,371 | -3.62% |
| 2026-07-29 | 15.12 | 15.475 | 14.51 | 15.19 | 71,219 | +0.60% |
| 2026-07-28 | 14.34 | 16.085 | 14.34 | 15.1 | 51,101 | +6.26% |
| 2026-07-27 | 14.01 | 14.415 | 13.75 | 14.21 | 124,860 | +1.86% |
| 2026-07-24 | 14.51 | 14.565 | 13.84 | 13.95 | 47,005 | -2.24% |
| 2026-07-23 | 14.36 | 14.95 | 14.1 | 14.27 | 61,340 | -0.90% |
| 2026-07-22 | 15.14 | 15.765 | 14.23 | 14.4 | 97,885 | -4.00% |
| 2026-07-21 | 16.27 | 16.27 | 14.97 | 15 | 114,558 | -5.60% |
| 2026-07-20 | 16.67 | 16.875 | 15.84 | 15.89 | 68,679 | -3.81% |
| 2026-07-17 | 16.63 | 17.44 | 16.451 | 16.52 | 49,329 | -2.94% |
| 2026-07-16 | 16.46 | 17.2 | 16.04 | 17.02 | 40,334 | +3.72% |
| 2026-07-15 | 16.59 | 17.185 | 16.24 | 16.41 | 20,275 | -2.03% |
| 2026-07-14 | 15.98 | 16.83 | 15.448 | 16.75 | 40,853 | +4.88% |
| 2026-07-13 | 16.1 | 16.81 | 15.7 | 15.97 | 168,191 | -0.37% |
| 2026-07-10 | 15.48 | 16.19 | 15.308 | 16.03 | 43,876 | +4.50% |
| 2026-07-09 | 15.41 | 15.671 | 14.965 | 15.34 | 31,129 | -0.13% |
| 2026-07-08 | 16.07 | 16.07 | 15.19 | 15.36 | 36,189 | -4.18% |
| 2026-07-07 | 16.65 | 17.3 | 16.02 | 16.03 | 37,025 | -3.67% |
| 2026-07-06 | 15.73 | 16.96 | 15.58 | 16.64 | 59,966 | +3.42% |
| 2026-07-02 | 15.11 | 16.57 | 14.87 | 16.09 | 125,876 | +7.27% |
| 2026-07-01 | 14.69 | 15.26 | 14.49 | 15 | 113,442 | +1.49% |
| 2026-06-30 | 15.01 | 15.045 | 14.53 | 14.78 | 163,625 | -0.27% |
| 2026-06-29 | 14.62 | 15.315 | 14.06 | 14.82 | 301,223 | +2.21% |
| 2026-06-26 | 14.78 | 14.887 | 14.4 | 14.5 | 196,580 | -1.56% |
| 2026-06-25 | 15.15 | 15.275 | 14.465 | 14.73 | 78,019 | -2.19% |
| 2026-06-24 | 15.25 | 15.25 | 14.83 | 15.06 | 187,142 | -1.25% |
| 2026-06-23 | 15.66 | 15.93 | 15 | 15.25 | 71,630 | -4.15% |
| 2026-06-22 | 16 | 16.21 | 15.51 | 15.91 | 26,352 | +0.06% |
| 2026-06-18 | 15.94 | 16.71 | 15.6 | 15.9 | 52,673 | +0.89% |
| 2026-06-17 | 15.97 | 16.52 | 15.65 | 15.76 | 52,369 | -0.88% |
| 2026-06-16 | 16.3 | 16.545 | 15.525 | 15.9 | 66,231 | -1.97% |
| 2026-06-15 | 17.06 | 17.06 | 16.22 | 16.22 | 20,896 | -3.97% |
| 2026-06-12 | 17.26 | 17.35 | 16.63 | 16.89 | 24,472 | -1.46% |
| 2026-06-11 | 17.5 | 17.63 | 17.08 | 17.14 | 49,349 | -1.72% |
| 2026-06-10 | 17.18 | 17.6 | 16.95 | 17.44 | 66,028 | +1.63% |
| 2026-06-09 | 16.9 | 17.35 | 16.49 | 17.16 | 59,114 | +2.02% |
| 2026-06-08 | 17.51 | 17.61 | 16.53 | 16.82 | 42,206 | -4.59% |
| 2026-06-05 | 17.5 | 18.035 | 17.18 | 17.63 | 16,357 | -1.12% |
| 2026-06-04 | 17.45 | 17.83 | 17 | 17.83 | 21,564 | +3.48% |
| 2026-06-03 | 17.44 | 17.77 | 16.9 | 17.23 | 61,090 | -1.99% |
| 2026-06-02 | 17.12 | 17.95 | 16.855 | 17.58 | 39,382 | +1.68% |
| 2026-06-01 | 17.46 | 17.79 | 16.935 | 17.29 | 33,615 | -0.97% |
| 2026-05-29 | 17.62 | 17.83 | 17.03 | 17.46 | 18,425 | -1.24% |
| 2026-05-28 | 17.38 | 18.25 | 16.735 | 17.68 | 30,005 | +0.97% |
| 2026-05-27 | 16.685 | 17.96 | 16.685 | 17.51 | 110,715 | +1.63% |
| 2026-05-26 | 16.75 | 17.85 | 16.75 | 17.23 | 23,360 | +0.06% |
| 2026-05-22 | 18.6 | 19.025 | 17.22 | 17.22 | 32,485 | -7.42% |
| 2026-05-21 | 18.31 | 18.75 | 17.61 | 18.6 | 28,637 | +1.03% |
| 2026-05-20 | 17.76 | 18.82 | 17.39 | 18.41 | 20,279 | +6.05% |
| 2026-05-19 | 17.25 | 17.75 | 16.96 | 17.36 | 37,408 | +0.87% |
| 2026-05-18 | 16.75 | 17.52 | 16.75 | 17.21 | 49,221 | +1.89% |
| 2026-05-15 | 16.89 | 17.04 | 16.14 | 16.89 | 30,909 | -1.63% |
| 2026-05-14 | 15.93 | 18.05 | 15.69 | 17.17 | 68,075 | +7.58% |
| 2026-05-13 | 16.57 | 16.814 | 15.61 | 15.96 | 27,764 | -5.62% |
| 2026-05-12 | 17.33 | 18.44 | 15.9 | 16.91 | 82,104 | -12.20% |