EVI Industries Inc. (EVI)
17.69
0.43 (2.49%)
At close: Jan 14, 2025, 3:59 PM
EVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 16.87 | 17.50 | 16.72 | 17.26 | 0.26 | 1.53% | 17,693 |
| Jan 13, 2025 | 16.31 | 17.00 | 16.27 | 17.00 | 0.20 | 1.19% | 16,000 |
| Jan 10, 2025 | 16.70 | 16.82 | 16.34 | 16.80 | 0.06 | 0.36% | 24,500 |
| Jan 8, 2025 | 16.55 | 16.98 | 16.55 | 16.74 | -0.22 | -1.30% | 6,400 |
| Jan 7, 2025 | 17.55 | 17.57 | 16.61 | 16.96 | -0.25 | -1.45% | 16,300 |
| Jan 6, 2025 | 16.60 | 17.33 | 16.47 | 17.21 | 0.36 | 2.14% | 25,200 |
| Jan 3, 2025 | 16.95 | 16.95 | 16.35 | 16.85 | -0.08 | -0.47% | 7,243 |
| Jan 2, 2025 | 17.11 | 17.11 | 16.32 | 16.93 | 0.58 | 3.55% | 15,700 |
| Dec 31, 2024 | 17.02 | 17.06 | 16.34 | 16.35 | -0.66 | -3.88% | 19,500 |
| Dec 30, 2024 | 16.93 | 17.07 | 16.69 | 17.01 | -0.17 | -0.99% | 14,500 |
| Dec 27, 2024 | 18.00 | 18.00 | 16.97 | 17.18 | -0.84 | -4.66% | 20,800 |
| Dec 26, 2024 | 17.59 | 18.02 | 17.13 | 18.02 | 0.70 | 4.04% | 11,300 |
| Dec 24, 2024 | 17.45 | 17.45 | 17.32 | 17.32 | -0.11 | -0.63% | 2,204 |
| Dec 23, 2024 | 17.56 | 17.59 | 17.18 | 17.43 | 0.01 | 0.06% | 9,500 |
| Dec 20, 2024 | 16.53 | 17.81 | 16.53 | 17.42 | 0.46 | 2.71% | 23,812 |
| Dec 19, 2024 | 17.02 | 17.51 | 16.91 | 16.96 | -0.26 | -1.51% | 17,800 |
| Dec 18, 2024 | 18.13 | 18.46 | 17.06 | 17.22 | -0.95 | -5.23% | 19,000 |
| Dec 17, 2024 | 18.00 | 18.29 | 18.00 | 18.17 | 0.12 | 0.66% | 12,000 |
| Dec 16, 2024 | 18.21 | 18.50 | 18.01 | 18.05 | -0.45 | -2.43% | 15,300 |
| Dec 13, 2024 | 18.21 | 18.50 | 18.05 | 18.50 | 0.00 | 0.00% | 6,900 |
| Dec 12, 2024 | 18.52 | 18.52 | 18.09 | 18.50 | -0.34 | -1.80% | 8,624 |
| Dec 11, 2024 | 19.00 | 19.61 | 18.67 | 18.84 | -0.18 | -0.95% | 24,341 |
| Dec 10, 2024 | 19.31 | 19.65 | 19.01 | 19.02 | -0.53 | -2.71% | 14,142 |
| Dec 9, 2024 | 19.16 | 19.55 | 19.01 | 19.55 | 0.74 | 3.93% | 19,000 |
| Dec 6, 2024 | 18.15 | 18.81 | 18.09 | 18.81 | 0.35 | 1.90% | 13,300 |
| Dec 5, 2024 | 18.95 | 18.95 | 18.46 | 18.46 | -0.48 | -2.53% | 12,600 |
| Dec 4, 2024 | 20.24 | 20.24 | 18.81 | 18.94 | -0.27 | -1.41% | 15,840 |
| Dec 3, 2024 | 19.23 | 19.62 | 17.98 | 19.21 | 0.36 | 1.91% | 40,947 |
| Dec 2, 2024 | 19.06 | 19.85 | 18.80 | 18.85 | -0.79 | -4.02% | 15,700 |
| Nov 29, 2024 | 19.00 | 20.12 | 19.00 | 19.64 | 0.58 | 3.04% | 5,600 |
| Nov 27, 2024 | 19.40 | 19.40 | 18.53 | 19.06 | 0.17 | 0.90% | 9,615 |
| Nov 26, 2024 | 19.09 | 20.25 | 18.63 | 18.89 | -0.39 | -2.02% | 7,800 |
| Nov 25, 2024 | 20.25 | 20.25 | 19.28 | 19.28 | -0.80 | -3.98% | 8,819 |
| Nov 22, 2024 | 19.77 | 20.24 | 19.31 | 20.08 | 1.08 | 5.68% | 11,349 |
| Nov 21, 2024 | 18.70 | 19.07 | 17.77 | 19.00 | 0.68 | 3.71% | 12,123 |
| Nov 20, 2024 | 18.50 | 18.92 | 18.14 | 18.32 | -0.09 | -0.49% | 8,444 |
| Nov 19, 2024 | 19.10 | 19.21 | 18.20 | 18.41 | -0.38 | -2.02% | 9,435 |
| Nov 18, 2024 | 19.76 | 19.76 | 18.55 | 18.79 | 0.82 | 4.56% | 17,301 |
| Nov 15, 2024 | 18.91 | 18.91 | 17.85 | 17.97 | -0.47 | -2.55% | 7,703 |
| Nov 14, 2024 | 19.44 | 19.44 | 17.95 | 18.44 | -0.71 | -3.71% | 33,300 |
| Nov 13, 2024 | 20.20 | 20.35 | 19.02 | 19.15 | -0.60 | -3.04% | 12,712 |
| Nov 12, 2024 | 21.50 | 21.50 | 19.50 | 19.75 | -1.50 | -7.06% | 19,445 |
| Nov 11, 2024 | 19.38 | 21.52 | 19.36 | 21.25 | 1.50 | 7.59% | 9,517 |
| Nov 8, 2024 | 20.41 | 20.65 | 19.73 | 19.75 | -0.23 | -1.15% | 12,800 |
| Nov 7, 2024 | 21.25 | 21.66 | 19.98 | 19.98 | -1.78 | -8.18% | 18,006 |
| Nov 6, 2024 | 21.00 | 21.76 | 20.50 | 21.76 | 1.35 | 6.61% | 22,800 |
| Nov 5, 2024 | 20.02 | 20.41 | 19.92 | 20.41 | 0.18 | 0.89% | 13,200 |
| Nov 4, 2024 | 19.65 | 20.32 | 19.65 | 20.23 | 0.25 | 1.25% | 17,613 |
| Nov 1, 2024 | 19.83 | 20.13 | 19.65 | 19.98 | 0.10 | 0.50% | 9,400 |
| Oct 31, 2024 | 20.00 | 20.00 | 19.45 | 19.88 | 0.31 | 1.58% | 12,145 |