Evi Industries Inc (NY: EVI )

19.88 +0.31 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.26 27.41 26.04 26.48 19,025 +0.28(+1.08%)
Sep 29, 2021 26.09 26.58 25.79 26.20 14,238 +0.44(+1.70%)
Sep 28, 2021 26.29 26.29 25.76 25.76 6,509 -0.53(-2.00%)
Sep 27, 2021 25.37 26.66 25.37 26.29 9,555 +1.00(+3.97%)
Sep 24, 2021 24.53 26.23 24.53 25.28 28,147 +0.75(+3.06%)
Sep 23, 2021 24.46 24.75 24.27 24.53 27,536 -0.03(-0.12%)
Sep 22, 2021 24.83 24.83 24.34 24.56 11,443 +0.07(+0.28%)
Sep 21, 2021 24.53 24.60 24.30 24.49 11,955 +0.15(+0.60%)
Sep 20, 2021 24.51 24.95 24.15 24.35 10,988 -0.82(-3.25%)
Sep 17, 2021 24.44 25.17 24.19 25.17 48,155 +0.72(+2.95%)
Sep 16, 2021 24.61 24.61 24.15 24.45 5,233 +0.09(+0.36%)
Sep 15, 2021 24.34 24.97 24.15 24.36 11,500 +0.20(+0.85%)
Sep 14, 2021 24.24 24.46 24.12 24.15 10,431 -0.18(-0.72%)
Sep 13, 2021 24.10 25.59 24.10 24.33 10,642 +0.23(+0.97%)
Sep 10, 2021 24.18 24.73 24.07 24.10 14,878 +0.17(+0.69%)
Sep 09, 2021 24.39 24.45 23.59 23.93 9,958 -0.13(-0.53%)
Sep 08, 2021 25.41 25.41 23.89 24.06 8,267 -1.71(-6.65%)
Sep 07, 2021 24.96 26.47 24.62 25.77 15,961 +0.89(+3.56%)
Sep 03, 2021 23.85 26.38 23.85 24.88 35,803 +0.82(+3.40%)
Sep 02, 2021 23.85 24.22 23.71 24.07 12,951 +0.08(+0.32%)
Sep 01, 2021 23.90 24.12 23.80 23.99 5,175 +0.31(+1.32%)
Aug 31, 2021 23.90 24.31 23.68 23.68 35,448 -0.33(-1.38%)
Aug 30, 2021 23.92 24.21 23.85 24.01 40,300 -0.03(-0.12%)
Aug 27, 2021 23.79 24.11 23.65 24.04 17,061 +0.43(+1.81%)
Aug 26, 2021 24.10 24.10 23.61 23.61 10,567 -0.34(-1.42%)
Aug 25, 2021 23.85 24.33 23.80 23.95 13,143 -0.24(-1.01%)
Aug 24, 2021 23.85 24.34 23.75 24.19 9,445 +0.34(+1.43%)
Aug 23, 2021 24.25 24.34 23.80 23.85 8,808 +0.00(+0.00%)
Aug 20, 2021 23.29 24.28 23.29 23.85 8,408 +0.23(+0.99%)
Aug 19, 2021 23.70 24.30 23.42 23.62 8,197 -0.23(-0.98%)
Aug 18, 2021 24.09 24.34 23.61 23.85 13,401 -0.01(-0.04%)
Aug 17, 2021 24.07 25.28 23.86 23.86 4,256 -0.48(-1.96%)
Aug 16, 2021 25.71 25.75 24.28 24.34 8,862 -1.24(-4.83%)
Aug 13, 2021 27.16 27.31 25.58 25.58 17,290 -1.97(-7.14%)
Aug 12, 2021 27.82 29.18 27.41 27.54 22,403 -0.85(-2.98%)
Aug 11, 2021 27.88 28.62 27.50 28.39 8,693 +0.19(+0.69%)
Aug 10, 2021 27.04 28.19 25.82 28.19 9,617 +1.40(+5.23%)
Aug 09, 2021 27.28 27.95 26.79 26.79 3,298 -0.95(-3.44%)
Aug 06, 2021 26.33 27.75 26.31 27.75 10,677 +0.96(+3.60%)
Aug 05, 2021 26.26 27.16 26.26 26.78 3,891 +0.53(+2.00%)
Aug 04, 2021 25.78 26.45 24.42 26.26 37,101 +0.26(+1.01%)
Aug 03, 2021 25.85 25.99 25.85 25.99 2,060 +0.11(+0.41%)
Aug 02, 2021 26.16 26.29 25.33 25.89 3,622 -0.34(-1.30%)
Jul 30, 2021 26.59 27.05 26.23 26.23 8,128 -0.74(-2.74%)
Jul 29, 2021 26.53 27.55 26.53 26.97 6,717 +0.19(+0.73%)
Jul 28, 2021 27.75 29.13 26.31 26.77 29,921 -0.97(-3.51%)
Jul 27, 2021 30.75 30.75 27.66 27.75 30,978 -1.38(-4.75%)
Jul 26, 2021 28.19 29.13 28.11 29.13 9,897 +1.31(+4.73%)
Jul 23, 2021 28.20 29.70 27.75 27.81 50,537 +0.05(+0.18%)
Jul 22, 2021 28.94 28.94 27.50 27.77 5,731 -0.47(-1.66%)
Jul 21, 2021 28.89 29.17 28.23 28.23 7,812 -0.51(-1.76%)
Jul 20, 2021 28.72 29.86 28.57 28.74 15,614 +1.01(+3.65%)
Jul 19, 2021 27.84 28.47 27.02 27.73 6,325 -0.55(-1.96%)
Jul 16, 2021 28.51 29.09 28.20 28.28 14,379 +0.17(+0.59%)
Jul 15, 2021 28.10 28.49 27.33 28.12 22,039 -0.21(-0.76%)
Jul 14, 2021 29.30 29.30 28.33 28.33 2,260 -0.65(-2.25%)
Jul 13, 2021 29.01 29.67 28.21 28.98 23,796 -0.22(-0.77%)
Jul 12, 2021 29.11 29.66 29.11 29.21 6,320 +0.16(+0.54%)
Jul 09, 2021 28.84 29.30 28.84 29.05 2,861 +0.33(+1.15%)
Jul 08, 2021 27.65 29.93 27.65 28.72 15,783 +0.62(+2.22%)
Jul 07, 2021 27.26 28.78 27.26 28.10 14,786 -0.88(-3.02%)
Jul 06, 2021 29.46 29.46 28.38 28.97 5,607 +0.97(+3.48%)
Jul 02, 2021 28.81 28.84 27.28 28.00 10,726 +0.04(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.