Advertisement
U.S. markets closed

EVI Industries, Inc. (EVI)

NYSE American - NYSE American Delayed Price. Currency in USD
24.90-0.60 (-2.35%)
At close: 04:00PM EDT
24.90 -0.46 (-1.81%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.5325.3824.0824.9024.9015,800
Mar 27, 202424.1025.5024.1025.5025.5018,600
Mar 26, 202423.9024.0623.5323.7723.777,300
Mar 25, 202424.2124.2123.2623.7123.715,200
Mar 22, 202424.5024.5023.5623.9123.919,700
Mar 21, 202424.4424.8523.9524.8524.8511,100
Mar 20, 202424.3524.9424.0324.0324.038,200
Mar 19, 202423.2324.5023.0624.5024.5022,900
Mar 18, 202423.5123.8423.0323.3723.3717,100
Mar 15, 202422.2624.5822.2624.0124.01162,000
Mar 14, 202421.8922.8421.8822.8422.8414,800
Mar 13, 202421.7322.3121.4522.3122.3114,800
Mar 12, 202421.5321.9921.3521.7121.719,200
Mar 11, 202421.0521.4520.8621.1321.138,700
Mar 08, 202421.3621.3620.7520.8120.8112,400
Mar 07, 202421.3022.0820.9720.9720.9723,100
Mar 06, 202421.2722.0021.2721.3021.3010,400
Mar 05, 202421.7222.0021.3421.8621.869,100
Mar 04, 202421.9822.2521.7721.9421.9410,300
Mar 01, 202421.3521.9821.3421.5121.5115,400
Feb 29, 202421.5622.2321.2021.5321.5313,700
Feb 28, 202421.1421.2920.7321.2621.2623,500
Feb 27, 202421.8321.8321.3221.3221.3210,300
Feb 26, 202421.0021.2020.5021.1021.1013,700
Feb 23, 202420.8720.8720.2020.7720.7714,900
Feb 22, 202420.9121.2620.4120.8520.8515,300
Feb 21, 202421.6521.6520.5521.0121.0123,300
Feb 20, 202421.3121.6920.9621.1821.1824,400
Feb 16, 202422.0422.4920.9321.1221.1212,600
Feb 15, 202422.1122.4821.7822.1222.1215,700
Feb 14, 202422.4022.7821.9222.0822.0823,900
Feb 13, 202423.6223.6222.0022.0822.0832,500
Feb 12, 202421.7724.9121.7724.1024.1028,900
Feb 09, 202421.6222.9021.5422.3022.3013,400
Feb 08, 202421.3022.4020.9521.1821.1825,000
Feb 07, 202421.8221.8221.3121.3521.355,400
Feb 06, 202421.4122.0221.3922.0222.0217,600
Feb 05, 202422.4022.7021.0721.0721.0720,600
Feb 02, 202422.2423.1022.2422.8922.896,800
Feb 01, 202422.9323.7722.1822.1822.1813,500
Jan 31, 202421.9023.3921.7723.0923.0922,500
Jan 30, 202421.9721.9721.9021.9021.902,000
Jan 29, 202421.5922.2021.5921.7421.7424,500
Jan 26, 202421.7222.0021.6622.0022.0010,800
Jan 25, 202422.2422.5521.7021.9921.9920,300
Jan 24, 202421.7222.6921.4021.9121.9129,900
Jan 23, 202422.1522.4321.8522.0122.0127,000
Jan 22, 202421.1422.7021.1422.1022.1021,400
Jan 19, 202420.9021.3920.4621.2621.2618,900
Jan 18, 202420.4921.3820.3920.6420.6419,500
Jan 17, 202420.9320.9320.5820.5920.596,300
Jan 16, 202421.4821.6020.6020.8120.8113,500
Jan 12, 202420.8521.6420.8521.3521.3516,800
Jan 11, 202420.3620.8620.1820.8320.8316,100
Jan 10, 202420.5820.7320.3020.7320.7310,000
Jan 09, 202420.1920.6520.1920.4120.4110,900
Jan 08, 202420.2520.5019.7520.3820.3817,700
Jan 05, 202420.3120.9319.6219.8219.8219,500
Jan 04, 202421.3121.5220.0620.3120.3125,700
Jan 03, 202422.0222.6120.6120.9820.9837,300
Jan 02, 202423.3123.7021.8922.2022.2032,100
Dec 29, 202323.2224.0123.2023.7323.7327,900
Dec 28, 202323.2824.0822.4523.3323.3339,000
Dec 27, 202324.0024.3723.0723.3323.3339,400
Dec 26, 202324.0024.3123.8224.0024.0015,200
Dec 22, 202323.8524.3923.6923.9923.9913,400
Dec 21, 202323.8024.3823.8024.2624.2618,400
Dec 20, 202324.1824.9523.5323.9723.9727,400
Dec 19, 202323.6724.4523.5123.8923.8920,400
Dec 18, 202323.6624.3823.5023.6323.6335,000
Dec 15, 202325.0625.2523.4523.6023.6057,200
Dec 14, 202325.2525.8024.6724.6724.6730,000
Dec 13, 202324.9225.7324.7825.2325.2336,500
Dec 12, 202324.3826.0224.3825.2525.2526,600
Dec 11, 202325.7826.3725.7626.1726.1720,300
Dec 08, 202326.6526.6926.2626.3726.3710,600
Dec 07, 202327.0027.0026.6626.6826.687,900
Dec 06, 202326.3526.9926.0526.9926.9921,300
Dec 05, 202325.2526.1525.2525.7225.7225,300
Dec 04, 202326.0126.7325.7626.1526.1516,800
Dec 01, 202325.5526.5625.4626.0026.0035,500
Nov 30, 202325.6326.2925.1925.9025.9029,000
Nov 29, 202325.9826.3025.3126.0026.007,800
Nov 28, 202325.9927.0025.9425.9425.9425,000
Nov 27, 202326.4326.4826.0126.0126.0115,700
Nov 24, 202326.0026.5025.8326.2026.206,800
Nov 22, 202324.8026.0324.6525.8825.887,400
Nov 21, 202323.4425.7023.4424.6824.6826,700
Nov 20, 202324.4125.0024.1724.1724.1718,600
Nov 17, 202324.2125.0522.5424.6924.6932,400
Nov 16, 202324.0024.2123.8523.8523.857,800
Nov 15, 202325.0025.0024.3024.3024.306,900
Nov 14, 202325.5025.6824.7825.2825.2817,500
Nov 13, 202324.3825.2524.3824.5224.525,500
Nov 10, 202324.4524.4824.0024.4824.4810,000
Nov 09, 202324.6224.6823.4624.1224.1215,800
Nov 08, 202325.3525.3523.7224.2624.2614,800
Nov 07, 202326.6927.0125.3225.9825.9836,800
Nov 06, 202326.8527.2426.2626.5026.5011,000
Nov 03, 202327.4827.9026.3726.8626.8615,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...