EVI - EVI Industries, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202019.5520.1219.0019.7019.7042,625
May 27, 202019.2619.6018.9919.5519.5542,000
May 26, 202018.6819.0518.6818.8618.8610,000
May 22, 202017.7918.0017.1417.9017.9017,700
May 21, 202018.7818.7817.4517.5117.5196,200
May 20, 202018.0218.8518.0218.8018.8020,200
May 19, 202017.6118.0717.3318.0018.0021,600
May 18, 202017.7617.9817.3517.9517.9526,100
May 15, 202015.9617.1015.9616.9916.9935,800
May 14, 202015.3415.8914.7015.8615.8627,600
May 13, 202015.0315.9714.7015.4615.4615,600
May 12, 202015.0016.3014.8514.8514.8540,600
May 11, 202016.7317.0515.0815.0815.0859,800
May 08, 202018.1418.1416.5716.5716.5788,600
May 07, 202017.7818.8017.7817.9217.9251,700
May 06, 202018.6819.9617.2617.6617.66115,300
May 05, 202018.4219.4518.3919.0819.0811,100
May 04, 202018.0018.0017.1817.9717.9718,900
May 01, 202018.1518.1817.9018.0718.0720,300
Apr 30, 202018.9219.1617.6818.2718.2722,100
Apr 29, 202019.1719.9719.0719.4419.4430,900
Apr 28, 202019.1519.1518.5118.8118.8110,400
Apr 27, 202018.1719.4918.0119.1519.1534,100
Apr 24, 202017.9018.3717.7717.9017.9020,100
Apr 23, 202018.7919.3017.8717.9917.9947,100
Apr 22, 202018.0919.1717.9919.1719.1746,600
Apr 21, 202017.3318.2017.2118.0218.0212,400
Apr 20, 202016.9018.1916.9017.8217.8218,500
Apr 17, 202017.0018.2516.8017.5017.5048,400
Apr 16, 202016.9117.2016.1416.7216.7250,300
Apr 15, 202017.3517.4116.8417.0017.0039,600
Apr 14, 202018.0018.2917.4017.4017.4062,500
Apr 13, 202017.6118.1017.0317.2517.2541,300
Apr 09, 202017.4618.4716.6818.0318.0363,100
Apr 08, 202017.2617.2616.4916.9416.9418,600
Apr 07, 202016.3617.4916.2416.9516.9535,000
Apr 06, 202015.5116.2215.5016.0816.0829,400
Apr 03, 202015.0815.6514.4715.1615.1647,700
Apr 02, 202014.8615.3314.5615.2315.2358,000
Apr 01, 202015.1515.1514.4214.8514.8548,100
Mar 31, 202014.9916.3114.9915.7815.7845,700
Mar 30, 202015.7315.7314.7415.0815.0830,900
Mar 27, 202016.2616.2815.5515.8015.8015,900
Mar 26, 202015.1817.7215.1816.9616.9655,000
Mar 25, 202015.1415.3714.9915.0815.08107,800
Mar 24, 202014.7816.2914.7815.2415.2498,700
Mar 23, 202014.9715.4013.7914.0214.0254,900
Mar 20, 202016.0017.1415.3815.6215.6247,100
Mar 19, 202015.3416.9615.3416.4016.4034,500
Mar 18, 202017.7717.7715.0215.2615.2621,300
Mar 17, 202016.2519.1015.4718.5018.5058,700
Mar 16, 202016.6718.3915.7016.4016.4073,900
Mar 13, 202019.7920.0117.3517.7617.7635,700
Mar 12, 202019.4819.4817.8018.4118.4156,700
Mar 11, 202021.5021.5019.2020.5620.5631,100
Mar 10, 202020.2521.9318.5421.5421.5449,400
Mar 09, 202022.0022.0019.7519.7619.7694,200
Mar 06, 202020.5022.5420.5022.0722.0741,900
Mar 05, 202021.2821.4620.0321.2221.2220,700
Mar 04, 202021.8521.8520.9121.4721.4712,700
Mar 03, 202021.2521.9120.1021.1021.10358,200
Mar 02, 202021.9421.9820.2321.0221.0234,500
Feb 28, 202021.5022.1320.0022.0722.0755,700
Feb 27, 202022.2622.3921.9322.0422.0422,100
Feb 26, 202022.3922.8421.9222.6222.6231,300
Feb 25, 202022.2822.6521.9622.3022.3015,700
Feb 24, 202022.7322.7322.0222.1422.1422,800
Feb 21, 202023.5223.5322.7223.3523.3532,600
Feb 20, 202022.2424.0122.2423.4523.4553,500
Feb 19, 202022.3122.4522.1722.3022.3016,500
Feb 18, 202021.3322.4521.1222.1222.1216,500
Feb 14, 202020.1021.5920.1021.3721.3730,300
Feb 13, 202023.7924.1320.2420.4420.44300,700
Feb 12, 202024.4024.6223.6223.6223.6240,800
Feb 11, 202027.8527.8723.8924.4024.40156,300
Feb 10, 202028.0028.4327.1127.2227.2219,100
Feb 07, 202028.6828.8127.6328.4928.499,300
Feb 06, 202027.7028.7927.2428.4428.4425,000
Feb 05, 202026.8627.7926.8627.5727.5713,300
Feb 04, 202026.4626.8026.0526.5826.5833,400
Feb 03, 202028.2128.2126.2526.7526.7526,800
Jan 31, 202026.4726.9826.3526.7626.7611,000
Jan 30, 202026.3527.1226.0726.6526.6517,500
Jan 29, 202025.4527.0225.4526.5926.5920,500
Jan 28, 202025.2626.0025.1825.9025.9014,400
Jan 27, 202024.6225.3524.6225.0025.0027,600
Jan 24, 202025.2425.2424.4225.0525.0511,400
Jan 23, 202024.7525.3924.5225.1425.1416,000
Jan 22, 202024.9225.1024.6824.7824.7844,300
Jan 21, 202025.2125.2124.1025.0025.0042,800
Jan 17, 202025.7825.8925.0825.2425.2421,500
Jan 16, 202025.7225.7524.9525.4725.47223,600
Jan 15, 202024.3025.6524.2825.2225.2243,300
Jan 14, 202024.5424.6823.8324.3224.3246,500
Jan 13, 202025.0025.4724.8524.8624.8679,200
Jan 10, 202025.8225.8524.9025.1225.12125,500
Jan 09, 202026.6326.6925.6025.6625.6690,400
Jan 08, 202026.6326.6925.9526.6926.6926,700
Jan 07, 202026.6627.0726.1426.5726.5773,600
Jan 06, 202027.4927.4926.5926.6726.6720,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...