EVI Industries Inc. (EVI)
17.05
-1.68 (-8.97%)
At close: Mar 28, 2025, 3:59 PM
17.57
3.07%
After-hours: Mar 28, 2025, 04:26 PM EDT
EVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.50 | 18.82 | 17.02 | 17.13 | -1.60 | -8.54% | 15,581 |
| Mar 27, 2025 | 18.31 | 18.73 | 18.17 | 18.73 | 0.12 | 0.64% | 13,900 |
| Mar 26, 2025 | 18.42 | 18.61 | 18.35 | 18.61 | -0.02 | -0.11% | 12,600 |
| Mar 25, 2025 | 18.00 | 18.63 | 17.91 | 18.63 | 0.15 | 0.81% | 27,834 |
| Mar 24, 2025 | 18.37 | 18.94 | 17.52 | 18.48 | 0.48 | 2.67% | 21,700 |
| Mar 21, 2025 | 18.24 | 19.10 | 17.00 | 18.00 | -0.56 | -3.02% | 143,500 |
| Mar 20, 2025 | 20.39 | 20.50 | 18.14 | 18.56 | -2.19 | -10.55% | 59,440 |
| Mar 19, 2025 | 19.10 | 20.95 | 19.10 | 20.75 | 1.65 | 8.64% | 16,633 |
| Mar 18, 2025 | 18.36 | 19.10 | 18.32 | 19.10 | 0.86 | 4.71% | 19,419 |
| Mar 17, 2025 | 18.00 | 18.26 | 17.83 | 18.24 | 0.24 | 1.33% | 18,730 |
| Mar 14, 2025 | 18.75 | 18.75 | 17.85 | 18.00 | 0.38 | 2.16% | 11,633 |
| Mar 13, 2025 | 18.00 | 18.29 | 17.62 | 17.62 | -0.38 | -2.11% | 8,405 |
| Mar 12, 2025 | 17.68 | 18.00 | 17.51 | 18.00 | 0.75 | 4.35% | 9,000 |
| Mar 11, 2025 | 17.25 | 17.69 | 17.19 | 17.25 | -0.08 | -0.46% | 13,535 |
| Mar 10, 2025 | 17.74 | 17.75 | 17.14 | 17.33 | -0.25 | -1.42% | 10,000 |
| Mar 7, 2025 | 17.49 | 17.76 | 17.42 | 17.58 | -0.23 | -1.29% | 8,142 |
| Mar 6, 2025 | 17.43 | 17.95 | 17.23 | 17.81 | 0.37 | 2.12% | 5,832 |
| Mar 5, 2025 | 17.21 | 17.68 | 17.19 | 17.44 | 0.24 | 1.40% | 7,100 |
| Mar 4, 2025 | 16.54 | 17.27 | 16.54 | 17.20 | 0.31 | 1.84% | 8,108 |
| Mar 3, 2025 | 16.99 | 17.29 | 16.89 | 16.89 | -0.43 | -2.48% | 11,804 |
| Feb 28, 2025 | 16.80 | 17.68 | 16.72 | 17.32 | 0.52 | 3.10% | 23,613 |
| Feb 27, 2025 | 17.11 | 17.82 | 16.80 | 16.80 | -0.69 | -3.95% | 10,100 |
| Feb 26, 2025 | 16.80 | 17.51 | 16.80 | 17.49 | 0.92 | 5.55% | 15,600 |
| Feb 25, 2025 | 16.43 | 16.74 | 16.30 | 16.57 | 0.30 | 1.84% | 14,126 |
| Feb 24, 2025 | 16.61 | 16.72 | 16.11 | 16.27 | 0.07 | 0.43% | 11,700 |
| Feb 21, 2025 | 16.90 | 16.90 | 16.20 | 16.20 | -0.52 | -3.11% | 10,300 |
| Feb 20, 2025 | 16.85 | 17.12 | 16.72 | 16.72 | -0.25 | -1.47% | 8,200 |
| Feb 19, 2025 | 17.89 | 17.90 | 16.97 | 16.97 | -0.07 | -0.41% | 16,900 |
| Feb 18, 2025 | 16.00 | 17.07 | 15.97 | 17.04 | 0.33 | 1.97% | 25,200 |
| Feb 14, 2025 | 16.76 | 16.76 | 16.24 | 16.71 | 0.19 | 1.15% | 6,504 |
| Feb 13, 2025 | 16.01 | 16.56 | 16.01 | 16.52 | 0.51 | 3.19% | 10,900 |
| Feb 12, 2025 | 16.55 | 16.61 | 16.01 | 16.01 | -0.99 | -5.82% | 16,946 |
| Feb 11, 2025 | 17.41 | 18.20 | 16.96 | 17.00 | -1.16 | -6.39% | 16,100 |
| Feb 10, 2025 | 18.00 | 18.59 | 18.00 | 18.16 | 0.37 | 2.08% | 7,454 |
| Feb 7, 2025 | 17.90 | 17.90 | 17.55 | 17.79 | -0.46 | -2.52% | 7,900 |
| Feb 6, 2025 | 18.38 | 18.38 | 17.50 | 18.25 | 0.29 | 1.61% | 5,500 |
| Feb 5, 2025 | 17.35 | 18.12 | 17.27 | 17.96 | 0.43 | 2.45% | 6,500 |
| Feb 4, 2025 | 17.12 | 17.77 | 16.85 | 17.53 | 0.04 | 0.23% | 14,600 |
| Feb 3, 2025 | 16.56 | 17.61 | 16.56 | 17.49 | 0.15 | 0.87% | 19,112 |
| Jan 31, 2025 | 17.45 | 17.48 | 17.02 | 17.34 | -0.48 | -2.69% | 9,200 |
| Jan 30, 2025 | 17.59 | 17.82 | 17.00 | 17.82 | 0.57 | 3.30% | 12,248 |
| Jan 29, 2025 | 17.49 | 17.89 | 16.56 | 17.25 | -0.57 | -3.20% | 20,530 |
| Jan 28, 2025 | 18.20 | 18.20 | 17.48 | 17.82 | -0.82 | -4.40% | 13,300 |
| Jan 27, 2025 | 17.28 | 18.75 | 17.26 | 18.64 | 1.15 | 6.58% | 35,700 |
| Jan 24, 2025 | 17.50 | 17.50 | 17.03 | 17.49 | 0.09 | 0.52% | 18,200 |
| Jan 23, 2025 | 17.18 | 18.00 | 17.01 | 17.40 | 0.22 | 1.28% | 13,643 |
| Jan 22, 2025 | 16.90 | 17.65 | 16.87 | 17.18 | -0.03 | -0.17% | 23,508 |
| Jan 21, 2025 | 16.51 | 17.25 | 16.51 | 17.21 | 0.20 | 1.18% | 22,600 |
| Jan 17, 2025 | 16.90 | 17.37 | 16.79 | 17.01 | 0.11 | 0.65% | 23,100 |
| Jan 16, 2025 | 16.73 | 16.95 | 16.31 | 16.90 | -0.08 | -0.47% | 18,446 |