Canada markets open in 4 hours 32 minutes

EVI Industries, Inc. (EVI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
22.39-0.45 (-1.97%)
At close: 04:00PM EDT
23.35 +0.97 (+4.31%)
After hours: 06:23PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202423.1623.7522.0122.3922.3925,300
May 06, 202422.6023.1722.5522.8422.846,600
May 03, 202423.6923.6921.8722.8022.806,300
May 02, 202421.6623.3021.5923.2423.248,000
May 01, 202421.6421.9121.2921.6721.677,600
Apr 30, 202421.0421.7720.5220.5220.5210,800
Apr 29, 202420.7521.7120.7521.4721.473,000
Apr 26, 202421.1621.4420.5521.4421.446,700
Apr 25, 202420.8520.9820.0220.0220.029,100
Apr 24, 202421.4021.8420.6920.6920.6910,800
Apr 23, 202421.5422.4321.0221.2621.266,000
Apr 22, 202421.0822.2621.0821.8221.827,200
Apr 19, 202421.3322.1721.3321.9821.9818,000
Apr 18, 202421.1921.4421.1921.4421.446,900
Apr 17, 202421.4321.6320.0221.2421.245,000
Apr 16, 202421.2421.9420.6321.2921.299,000
Apr 15, 202422.3622.3621.2521.7021.707,200
Apr 12, 202422.5422.5422.0022.0022.005,500
Apr 11, 202422.5023.4522.5022.8222.826,400
Apr 10, 202424.3524.3522.2222.9822.9814,200
Apr 09, 202424.2124.7423.0023.4623.4621,700
Apr 08, 202422.8224.7322.8224.1024.1013,000
Apr 05, 202423.1823.1823.0823.0823.083,300
Apr 04, 202422.7023.6022.7023.0323.0312,200
Apr 03, 202422.5023.3022.5022.9422.946,700
Apr 02, 202422.9522.9522.4522.8822.884,800
Apr 01, 202425.0025.0024.0224.1024.106,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...