Skip to main content
EVI logo

EVI Industries, Inc.

EVINYSEAMERICANIndustrialsIndustrial Distribution

$20.00Today:- (-)1Y −28.46%

As of Oct 23, 2026 close

Market cap
$267.74M
P/E (TTM)
34.69
Forward P/E
34.42
Dividend yield
-
52-week range
$12.75$29.36
Volume (live)
-
Avg. volume (3M)
63.73K

EVI Industries (EVI) Historical Stock Prices

Analyze EVI Industries (EVI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

EVI Industries (EVI) Interactive Price Chart

Interactive historical price chart showing EVI Industries stock price movements and trends across multiple time periods.

Loading chart...

EVI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EVI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202619.7919.9419.7020.0020.0086.59K
Oct 22, 202620.0720.1119.4820.0320.0344.10K
Oct 21, 202619.6120.3119.4520.1320.1372.87K
Oct 20, 202619.5619.9619.3919.4019.4057.77K
Oct 19, 202619.0019.9718.9119.2919.29110.32K
Oct 16, 202619.2419.5418.6519.0019.0049.04K
Oct 15, 202619.1019.7518.8519.2719.2778.09K
Oct 14, 202618.0319.1217.9419.1219.12196.56K
Oct 13, 202618.8418.8418.1618.1618.1631.20K
Oct 12, 202619.2019.3318.5918.6418.6423.00K
Oct 9, 202618.9919.5018.9319.1219.1256.28K
Oct 8, 202619.5019.5018.6319.0619.0668.10K
Oct 7, 202619.0519.4918.5919.3019.3083.40K
Oct 6, 202619.1719.4619.0619.2119.2115.11K
Oct 5, 202619.3419.3518.3719.1519.1567.09K
Oct 2, 202619.4020.3319.1119.2919.2938.37K
Oct 1, 202619.3019.5818.9919.2919.2923.18K
Sep 30, 202619.9219.9518.9519.1919.1972.84K
Sep 29, 202620.0221.4119.6219.9419.9460.45K
Sep 28, 202620.1820.3519.5819.9819.9867.51K
Sep 25, 202619.8120.5418.9520.3320.3351.82K
Sep 24, 202619.7519.8818.8819.6219.6255.60K
Sep 23, 202619.4919.8218.8119.7319.7358.48K
Sep 22, 202618.5019.6717.6919.6719.6766.08K
Sep 21, 202618.1818.5017.6618.4118.4147.65K
Sep 18, 202617.6918.2917.3018.1118.1192.60K
Sep 17, 202616.5418.2916.5417.6617.6684.94K
Sep 16, 202616.6517.4116.6417.2317.2350.28K
Sep 15, 202617.1917.1916.0016.8616.8639.40K
Sep 14, 202615.9117.4815.8817.2017.2063.15K
Sep 11, 202615.5816.1215.2915.9015.9051.32K
Sep 10, 202615.4316.0815.0715.4515.45102.81K
Sep 9, 202614.5915.5114.5915.2215.2252.90K
Sep 8, 202614.1914.8813.4414.5114.5164.85K
Sep 4, 202613.1714.0913.0013.6613.6692.89K
Sep 3, 202613.2213.9012.7513.0313.0380.91K
Sep 2, 202613.6013.7712.7513.0613.0655.88K
Sep 1, 202614.0614.0713.3513.4113.4131.75K
Aug 31, 202614.1014.5614.0014.0114.0126.17K
Aug 28, 202614.7114.9314.2314.3514.3521.87K
Aug 27, 202614.2114.9914.0014.7014.7033.04K
Aug 26, 202614.3914.8514.1614.2814.2823.63K
Aug 25, 202614.9614.9614.0414.4314.4319.34K
Aug 24, 202615.1015.4714.4514.7514.7537.07K
Aug 21, 202615.1915.5114.6215.1415.1438.69K
Aug 20, 202616.0316.0314.9815.1915.1927.39K
Aug 19, 202615.6916.0515.6415.7815.7832.91K
Aug 18, 202615.4616.0715.4015.6915.6956.12K
Aug 17, 202616.6416.6415.1915.5015.5076.83K
Aug 14, 202616.2717.0816.2716.3916.3960.61K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.