EVI Industries, Inc.EVINYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $25.23 | $25.76 | $24.98 | $25.64 | 24,968 |
| 2/2/2026 | $25.84 | $26.44 | $24.87 | $25.01 | 36,334 |
| 1/30/2026 | $25.26 | $26.68 | $25.26 | $25.70 | 22,325 |
| 1/29/2026 | $26.31 | $26.57 | $25.87 | $26.05 | 15,607 |
| 1/28/2026 | $24.96 | $26.22 | $24.96 | $26.00 | 13,700 |
| 1/27/2026 | $26.14 | $26.14 | $25.18 | $25.50 | 6,533 |
| 1/26/2026 | $26.62 | $26.96 | $25.59 | $26.02 | 7,358 |
| 1/23/2026 | $26.23 | $27.00 | $26.05 | $26.27 | 10,708 |
| 1/22/2026 | $26.00 | $26.73 | $25.40 | $26.59 | 15,900 |
| 1/21/2026 | $26.45 | $26.45 | $25.21 | $25.86 | 9,909 |
| 1/20/2026 | $24.99 | $25.83 | $24.91 | $24.91 | 11,400 |
| 1/16/2026 | $26.01 | $26.23 | $24.93 | $24.95 | 25,400 |
| 1/15/2026 | $25.23 | $26.28 | $25.11 | $26.24 | 13,510 |
| 1/14/2026 | $25.73 | $25.73 | $25.35 | $25.40 | 5,705 |
| 1/13/2026 | $26.59 | $26.76 | $25.26 | $25.26 | 13,000 |
| 1/12/2026 | $26.00 | $26.69 | $25.49 | $26.39 | 28,100 |
| 1/9/2026 | $25.70 | $26.75 | $25.32 | $26.08 | 18,700 |
| 1/8/2026 | $24.40 | $25.86 | $24.40 | $25.51 | 17,500 |
| 1/7/2026 | $24.37 | $25.14 | $24.01 | $24.26 | 14,027 |
| 1/6/2026 | $24.08 | $25.23 | $23.87 | $24.74 | 20,530 |
| 1/5/2026 | $25.57 | $25.57 | $24.11 | $24.11 | 7,849 |
| 1/2/2026 | $24.84 | $26.02 | $24.60 | $25.28 | 19,100 |
| 12/31/2025 | $26.71 | $26.71 | $23.66 | $24.64 | 17,006 |
| 12/30/2025 | $25.34 | $26.89 | $25.34 | $26.30 | 30,908 |
| 12/29/2025 | $26.48 | $26.70 | $25.00 | $26.32 | 17,700 |
| 12/26/2025 | $25.00 | $26.80 | $24.90 | $25.71 | 12,500 |
| 12/24/2025 | $25.15 | $25.63 | $24.84 | $25.03 | 20,249 |
| 12/23/2025 | $24.48 | $25.74 | $24.05 | $25.33 | 26,839 |
| 12/22/2025 | $23.89 | $24.91 | $23.89 | $24.50 | 12,723 |
| 12/19/2025 | $22.52 | $23.86 | $22.52 | $23.58 | 39,346 |
| 12/18/2025 | $23.17 | $23.33 | $22.54 | $22.54 | 30,800 |
| 12/17/2025 | $22.20 | $23.00 | $22.20 | $22.45 | 22,116 |
| 12/16/2025 | $22.95 | $23.47 | $22.95 | $23.19 | 10,900 |
| 12/15/2025 | $23.09 | $23.56 | $22.55 | $22.61 | 22,100 |
| 12/12/2025 | $21.66 | $23.16 | $21.66 | $22.86 | 20,000 |
| 12/11/2025 | $20.90 | $22.00 | $20.90 | $21.89 | 15,534 |
| 12/10/2025 | $21.56 | $21.56 | $20.67 | $20.90 | 28,400 |
| 12/9/2025 | $20.62 | $21.02 | $20.22 | $20.36 | 14,400 |
| 12/8/2025 | $21.07 | $21.42 | $20.28 | $20.28 | 10,612 |
| 12/5/2025 | $22.59 | $22.65 | $21.13 | $21.22 | 8,400 |
| 12/4/2025 | $21.48 | $22.96 | $20.72 | $21.29 | 10,800 |
| 12/3/2025 | $20.52 | $22.05 | $20.52 | $21.81 | 11,407 |
| 12/2/2025 | $20.68 | $21.39 | $20.23 | $20.23 | 12,612 |
| 12/1/2025 | $19.50 | $21.43 | $19.50 | $20.17 | 14,942 |
| 11/28/2025 | $21.27 | $21.50 | $20.43 | $20.44 | 6,501 |
| 11/26/2025 | $21.09 | $21.57 | $20.91 | $21.21 | 7,700 |
| 11/25/2025 | $20.71 | $21.47 | $20.45 | $21.02 | 28,900 |
| 11/24/2025 | $20.24 | $20.91 | $20.11 | $20.76 | 19,000 |
| 11/21/2025 | $18.88 | $20.62 | $18.74 | $20.58 | 34,300 |
| 11/20/2025 | $19.87 | $19.87 | $18.63 | $18.64 | 8,300 |
| 11/19/2025 | $20.22 | $20.54 | $19.37 | $19.51 | 12,900 |
| 11/18/2025 | $20.23 | $20.69 | $20.12 | $20.50 | 22,800 |
| 11/17/2025 | $21.86 | $21.86 | $20.36 | $20.60 | 15,000 |
| 11/14/2025 | $22.83 | $23.43 | $21.73 | $22.03 | 19,200 |
| 11/13/2025 | $22.69 | $23.17 | $22.00 | $22.69 | 16,900 |
| 11/12/2025 | $24.69 | $24.99 | $22.91 | $23.22 | 28,200 |
| 11/11/2025 | $25.23 | $26.47 | $24.71 | $24.99 | 41,500 |
| 11/10/2025 | $27.29 | $27.37 | $26.98 | $27.12 | 6,300 |
| 11/7/2025 | $27.88 | $29.36 | $27.14 | $27.61 | 35,502 |
| 11/6/2025 | $27.66 | $28.31 | $27.62 | $28.31 | 8,200 |