EVI Industries

EVI
🏛️ usa →
31.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 31.99 32.90 31.51 31.61 0.0M
2025-09-29 31.80 32.06 31.11 31.93 0.0M
2025-09-26 31.89 32.91 31.29 31.68 0.0M
2025-09-25 33.32 33.32 30.80 31.06 0.0M
2025-09-24 33.75 34.75 33.51 34.10 0.0M
2025-09-23 34.31 34.73 33.01 33.80 0.0M
2025-09-22 32.63 34.82 31.91 34.30 0.0M
2025-09-19 30.00 31.39 29.40 31.31 0.1M
2025-09-18 27.40 29.43 27.40 29.33 0.0M
2025-09-17 27.75 27.76 26.82 27.04 0.0M
2025-09-16 27.96 28.38 27.42 27.74 0.0M
2025-09-15 27.40 28.48 27.40 27.79 0.0M
2025-09-12 29.00 29.29 27.24 27.24 0.0M
2025-09-11 27.54 28.42 27.54 28.22 0.0M
2025-09-10 27.45 27.94 27.12 27.64 0.0M
2025-09-09 28.26 28.42 27.01 27.87 0.0M
2025-09-08 28.60 28.65 27.69 28.37 0.0M
2025-09-05 27.53 28.40 27.53 28.40 0.0M
2025-09-04 28.62 28.62 27.25 27.93 0.0M
2025-09-03 27.66 27.86 27.09 27.37 0.0M
2025-09-02 27.74 28.18 27.39 27.39 0.0M
2025-08-29 27.35 27.76 27.32 27.74 0.0M
2025-08-28 28.00 28.00 26.85 27.75 0.0M
2025-08-27 27.03 27.53 27.03 27.51 0.0M
2025-08-26 26.72 27.17 26.58 26.98 0.0M
2025-08-25 27.74 27.74 26.78 26.78 0.0M
2025-08-22 24.80 27.74 24.80 27.74 0.0M
2025-08-21 25.00 25.35 24.50 24.50 0.0M
2025-08-20 24.81 25.63 24.01 25.60 0.0M
2025-08-19 24.83 26.00 24.26 24.26 0.0M
2025-08-18 24.50 25.01 24.50 24.64 0.0M
2025-08-15 25.91 25.91 24.09 24.41 0.0M
2025-08-14 24.44 24.99 24.07 24.63 0.0M
2025-08-13 23.41 24.66 23.41 24.45 0.0M
2025-08-12 22.54 24.34 22.49 22.49 0.0M
2025-08-11 22.75 23.33 21.88 22.62 0.0M
2025-08-08 23.16 23.87 23.15 23.16 0.0M
2025-08-07 24.05 24.05 23.17 23.17 0.0M
2025-08-06 23.50 24.13 23.31 23.31 0.0M
2025-08-05 23.54 24.43 22.45 23.49 0.0M
2025-08-04 22.45 23.85 22.45 23.30 0.0M
2025-08-01 21.80 22.13 21.42 21.60 0.0M
2025-07-31 21.24 22.75 21.07 22.29 0.0M
2025-07-30 23.60 23.60 20.85 21.07 0.0M
2025-07-29 23.69 23.80 23.39 23.56 0.0M
2025-07-28 23.36 23.44 23.35 23.38 0.0M
2025-07-25 25.38 25.38 24.20 24.20 0.0M
2025-07-24 23.50 25.50 23.50 24.96 0.0M
2025-07-23 23.68 23.85 23.43 23.78 0.0M
2025-07-22 23.29 23.72 23.28 23.28 0.0M
2025-07-21 22.98 23.37 22.98 23.23 0.0M
2025-07-18 24.32 24.32 22.92 22.92 0.0M
2025-07-17 25.19 25.19 24.01 24.01 0.0M
2025-07-16 24.56 25.21 24.11 25.04 0.0M
2025-07-15 25.18 25.18 24.16 24.45 0.0M
2025-07-14 25.20 25.62 24.36 25.07 0.0M
2025-07-11 26.14 26.14 24.25 25.53 0.0M
2025-07-10 27.65 27.65 26.00 26.03 0.0M
2025-07-09 26.50 27.69 26.00 27.65 0.0M
2025-07-08 25.37 26.23 24.50 25.81 0.0M
2025-07-07 24.81 26.10 24.68 24.68 0.0M
2025-07-03 23.28 25.00 23.20 24.98 0.0M
2025-07-02 23.20 23.51 22.21 22.89 0.0M
2025-07-01 21.88 23.70 21.67 23.08 0.0M
2025-06-30 20.78 22.48 19.57 21.83 0.0M
2025-06-27 20.80 21.44 19.93 21.01 0.2M
2025-06-26 19.38 20.79 19.38 20.79 0.0M
2025-06-25 19.98 20.15 19.29 19.69 0.0M
2025-06-24 19.02 20.50 18.37 20.50 0.0M
2025-06-23 18.58 19.24 18.42 19.03 0.0M
2025-06-20 18.90 18.90 18.32 18.58 0.0M
2025-06-18 18.50 18.95 18.15 18.82 0.0M
2025-06-17 18.90 18.90 18.33 18.50 0.0M
2025-06-16 18.56 18.56 18.10 18.52 0.0M
2025-06-13 18.26 18.59 18.01 18.51 0.0M
2025-06-12 18.83 18.91 18.67 18.91 0.0M
2025-06-11 19.03 19.06 18.57 18.88 0.0M
2025-06-10 18.45 18.78 18.32 18.78 0.0M
2025-06-09 18.51 19.34 18.15 18.24 0.0M
2025-06-06 19.80 20.22 18.29 18.51 0.0M
2025-06-05 18.91 19.52 18.53 19.52 0.0M
2025-06-04 19.40 19.70 18.90 19.30 0.0M
2025-06-03 18.30 19.50 18.30 19.50 0.0M
2025-06-02 18.50 18.70 18.24 18.52 0.0M
2025-05-30 18.50 18.65 18.34 18.54 0.0M
2025-05-29 18.19 18.60 18.01 18.60 0.0M
2025-05-28 18.20 18.90 17.56 18.02 0.0M
2025-05-27 17.65 18.55 17.65 18.55 0.0M
2025-05-23 18.03 18.05 17.68 17.70 0.0M
2025-05-22 18.85 18.85 18.10 18.10 0.0M
2025-05-21 18.52 18.75 18.35 18.75 0.0M
2025-05-20 18.20 18.87 18.11 18.87 0.0M
2025-05-19 18.00 18.54 17.79 18.54 0.0M
2025-05-16 18.00 18.57 17.65 17.79 0.0M
2025-05-15 17.91 18.05 17.60 18.05 0.0M
2025-05-14 17.54 17.86 17.33 17.33 0.0M
2025-05-13 16.31 17.67 16.31 17.67 0.0M
2025-05-12 16.44 16.80 15.85 15.96 0.0M
2025-05-09 16.17 16.30 15.59 15.59 0.0M
2025-05-08 17.09 17.09 16.40 16.40 0.0M
2025-05-07 16.54 16.54 15.76 16.46 0.0M
2025-05-06 16.06 16.74 16.06 16.74 0.0M
2025-05-05 16.56 17.00 16.42 16.82 0.0M
2025-05-02 14.99 16.85 14.99 16.82 0.0M
2025-05-01 16.11 16.14 15.85 16.13 0.0M
2025-04-30 16.36 16.42 16.13 16.13 0.0M
2025-04-29 16.22 16.96 16.05 16.50 0.0M
2025-04-28 17.26 17.69 16.33 16.49 0.0M
2025-04-25 16.54 17.23 15.68 17.22 0.0M
2025-04-24 16.54 16.86 15.90 16.86 0.0M
2025-04-23 17.00 17.00 16.19 16.48 0.0M
2025-04-22 15.47 16.60 15.47 16.60 0.0M
2025-04-21 15.96 15.97 15.50 15.56 0.0M
2025-04-17 16.06 16.43 15.89 15.95 0.0M
2025-04-16 16.52 16.52 15.92 15.92 0.0M
2025-04-15 16.96 17.32 16.08 16.19 0.0M
2025-04-14 16.71 17.05 16.59 16.61 0.0M
2025-04-11 16.61 16.79 16.50 16.79 0.0M
2025-04-10 17.38 17.38 16.41 16.41 0.0M
2025-04-09 17.36 18.46 16.59 18.23 0.0M
2025-04-08 17.95 18.48 17.15 17.35 0.0M
2025-04-07 16.26 17.59 16.26 17.59 0.0M
2025-04-04 17.15 17.54 16.50 16.80 0.0M
2025-04-03 16.90 17.99 16.90 17.73 0.0M
2025-04-02 17.06 17.87 17.06 17.57 0.0M
2025-04-01 17.01 17.64 16.82 17.36 0.0M
2025-03-31 17.00 17.35 16.59 16.78 0.0M
2025-03-28 18.50 18.82 17.02 17.13 0.0M
2025-03-27 18.31 18.73 18.17 18.73 0.0M
2025-03-26 18.42 18.61 18.35 18.61 0.0M
2025-03-25 18.00 18.63 17.91 18.63 0.0M
2025-03-24 18.37 18.94 17.52 18.48 0.0M
2025-03-21 18.24 19.10 17.00 18.00 0.1M
2025-03-20 20.39 20.50 18.14 18.56 0.1M
2025-03-19 19.10 20.95 19.10 20.75 0.0M
2025-03-18 18.36 19.10 18.32 19.10 0.0M
2025-03-17 18.00 18.26 17.83 18.24 0.0M
2025-03-14 18.75 18.75 17.85 18.00 0.0M
2025-03-13 18.00 18.29 17.62 17.62 0.0M
2025-03-12 17.68 18.00 17.51 18.00 0.0M
2025-03-11 17.25 17.69 17.19 17.25 0.0M
2025-03-10 17.74 17.75 17.14 17.33 0.0M
2025-03-07 17.49 17.76 17.42 17.58 0.0M
2025-03-06 17.43 17.95 17.23 17.81 0.0M
2025-03-05 17.21 17.68 17.19 17.44 0.0M
2025-03-04 16.54 17.27 16.54 17.20 0.0M
2025-03-03 16.99 17.29 16.89 16.89 0.0M
2025-02-28 16.80 17.68 16.72 17.32 0.0M
2025-02-27 17.11 17.82 16.80 16.80 0.0M
2025-02-26 16.80 17.51 16.80 17.49 0.0M
2025-02-25 16.43 16.74 16.30 16.57 0.0M
2025-02-24 16.61 16.72 16.11 16.27 0.0M
2025-02-21 16.90 16.90 16.20 16.20 0.0M
2025-02-20 16.85 17.12 16.72 16.72 0.0M
2025-02-19 17.89 17.90 16.97 16.97 0.0M
2025-02-18 16.00 17.07 15.97 17.04 0.0M
2025-02-14 16.76 16.76 16.24 16.71 0.0M
2025-02-13 16.01 16.56 16.01 16.52 0.0M
2025-02-12 16.55 16.61 16.01 16.01 0.0M
2025-02-11 17.41 18.20 16.96 17.00 0.0M
2025-02-10 18.00 18.59 18.00 18.16 0.0M
2025-02-07 17.90 17.90 17.55 17.79 0.0M
2025-02-06 18.38 18.38 17.50 18.25 0.0M
2025-02-05 17.35 18.12 17.28 17.96 0.0M
2025-02-04 17.12 17.77 16.85 17.53 0.0M
2025-02-03 16.56 17.61 16.56 17.49 0.0M
2025-01-31 17.45 17.48 17.02 17.34 0.0M
2025-01-30 17.59 17.82 17.00 17.82 0.0M
2025-01-29 17.49 17.89 16.56 17.25 0.0M
2025-01-28 18.20 18.20 17.48 17.82 0.0M
2025-01-27 17.28 18.75 17.26 18.64 0.0M
2025-01-24 17.50 17.50 17.03 17.49 0.0M
2025-01-23 17.18 18.00 17.01 17.40 0.0M
2025-01-22 16.90 17.65 16.87 17.18 0.0M
2025-01-21 16.51 17.25 16.51 17.21 0.0M
2025-01-17 16.90 17.37 16.79 17.01 0.0M
2025-01-16 16.73 16.96 16.31 16.90 0.0M
2025-01-15 17.58 17.69 16.81 16.98 0.0M
2025-01-14 16.87 17.50 16.72 17.26 0.0M
2025-01-13 16.31 17.00 16.27 17.00 0.0M
2025-01-10 16.70 16.82 16.34 16.80 0.0M
2025-01-08 16.55 16.98 16.55 16.74 0.0M
2025-01-07 17.55 17.57 16.61 16.96 0.0M
2025-01-06 16.60 17.33 16.47 17.21 0.0M
2025-01-03 16.95 16.95 16.35 16.85 0.0M
2025-01-02 17.12 17.12 16.32 16.93 0.0M