NYSE:EVI | Historical Stock Price | EVI INDUSTRIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.19$3.61$10.98$33.40$101.641990-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.44$1.442,000——
1999-12-30$1.44$1.4430,700——
1999-12-29$1.44$1.4428,100——
1999-12-28$1.50$1.5013,000——
1999-12-27$1.25$1.2518,000——
1999-12-23$1.19$1.1969,400——
1999-12-22$1.44$1.440——
1999-12-21$1.44$1.440——
1999-12-20$1.44$1.440——
1999-12-17$1.44$1.44600——
1999-12-16$1.44$1.4416,400——
1999-12-15$1.50$1.500——
1999-12-14$1.50$1.503,000——
1999-12-13$1.63$1.632,800——
1999-12-10$1.56$1.56300——
1999-12-09$1.69$1.690——
1999-12-08$1.69$1.690——
1999-12-07$1.69$1.691,000——
1999-12-06$1.81$1.819,500——
1999-12-03$1.88$1.880——
1999-12-02$1.88$1.88600——
1999-12-01$2.00$2.000——
1999-11-30$2.00$2.000——
1999-11-29$2.00$2.004,900——
1999-11-26$1.94$1.942,100——
1999-11-24$2.00$2.002,500——
1999-11-23$2.00$2.003,800——
1999-11-22$2.38$2.3815,800——
1999-11-19$2.19$2.192,800——
1999-11-18$1.94$1.94200——
1999-11-17$2.00$2.005,000——
1999-11-16$2.25$2.250——
1999-11-15$2.25$2.258,000——
1999-11-12$2.25$2.250——
1999-11-11$2.25$2.250——
1999-11-10$2.25$2.257,700——
1999-11-09$2.56$2.562,000——
1999-11-08$2.13$2.139,600——
1999-11-05$2.88$2.881,600——
1999-11-04$2.75$2.7510,000——
1999-11-03$2.00$2.00500——
1999-11-02$2.13$2.137,800——
1999-11-01$2.13$2.136,200——
1999-10-29$2.13$2.131,200——
1999-10-28$2.75$2.750——
1999-10-27$2.75$2.750——
1999-10-26$2.75$2.750——
1999-10-25$2.75$2.750——
1999-10-22$2.75$2.751,000——
1999-10-21$2.50$2.50100——
1999-10-20$2.38$2.380——
1999-10-19$2.38$2.382,200——
1999-10-18$2.38$2.3812,000——
1999-10-15$2.56$2.562,000——
1999-10-14$2.50$2.5012,500——
1999-10-13$2.50$2.502,900——
1999-10-12$2.25$2.2514,700——
1999-10-11$2.06$2.060——
1999-10-08$2.06$2.06300——
1999-10-07$2.06$2.06600——
1999-10-06$2.06$2.064,400——
1999-10-05$2.31$2.314,400——
1999-10-04$2.31$2.313,200——
1999-10-01$2.31$2.31500——
1999-09-30$2.31$2.311,500——
1999-09-29$2.25$2.251,500——
1999-09-28$2.25$2.250——
1999-09-27$2.25$2.252,600——
1999-09-24$2.00$2.002,000——
1999-09-23$2.00$2.0010,500——
1999-09-22$1.88$1.886,500——
1999-09-21$2.06$2.069,500——
1999-09-20$2.06$2.060——
1999-09-17$2.06$2.060——
1999-09-16$2.06$2.061,000——
1999-09-15$2.00$2.000——
1999-09-14$2.00$2.003,000——
1999-09-13$2.13$2.133,000——
1999-09-10$2.13$2.1310,300——
1999-09-09$2.13$2.131,500——
1999-09-08$2.03$2.030——
1999-09-07$2.03$2.037,500——
1999-09-03$2.13$2.1317,000——
1999-09-02$2.16$2.164,500——
1999-09-01$2.25$2.250——
1999-08-31$2.25$2.253,500——
1999-08-30$2.00$2.002,200——
1999-08-27$2.19$2.19100——
1999-08-26$2.19$2.190——
1999-08-25$2.19$2.192,500——
1999-08-24$2.13$2.131,500——
1999-08-23$2.13$2.130——
1999-08-20$2.13$2.130——
1999-08-19$2.13$2.13500——
1999-08-18$2.13$2.130——
1999-08-17$2.13$2.130——
1999-08-16$2.13$2.130——
1999-08-13$2.13$2.130——
1999-08-12$2.13$2.130——
1999-08-11$2.13$2.130——
1999-08-10$2.13$2.130——
1999-08-09$2.13$2.130——
1999-08-06$2.13$2.13500——
1999-08-05$2.13$2.130——
1999-08-04$2.13$2.131,100——
1999-08-03$2.13$2.130——
1999-08-02$2.13$2.134,700——
1999-07-30$2.50$2.501,500——
1999-07-29$2.75$2.752,800——
1999-07-28$2.56$2.560——
1999-07-27$2.56$2.561,000——
1999-07-26$2.94$2.940——
1999-07-23$2.94$2.942,300——
1999-07-22$2.75$2.752,500——
1999-07-21$3.13$3.130——
1999-07-20$3.13$3.13100——
1999-07-19$3.00$3.0015,300——
1999-07-16$3.13$3.130——
1999-07-15$3.13$3.1310,400——
1999-07-14$3.19$3.1929,900——
1999-07-13$3.00$3.0031,700——
1999-07-12$3.00$3.0018,200——
1999-07-09$2.63$2.6314,400——
1999-07-08$2.38$2.380——
1999-07-07$2.38$2.381,300——
1999-07-06$2.25$2.258,300——
1999-07-02$2.00$2.000——
1999-07-01$2.00$2.006,200——
1999-06-30$1.88$1.8810,300——
1999-06-29$1.75$1.750——
1999-06-28$1.75$1.751,000——
1999-06-25$1.69$1.690——
1999-06-24$1.69$1.690——
1999-06-23$1.69$1.6911,500——
1999-06-22$1.77$1.77100——
1999-06-21$1.88$1.882,300——
1999-06-18$1.81$1.813,700——
1999-06-17$1.94$1.943,300——
1999-06-16$1.88$1.880——
1999-06-15$1.88$1.880——
1999-06-14$1.88$1.8811,000——
1999-06-11$1.94$1.940——
1999-06-10$1.94$1.940——
1999-06-09$1.94$1.941,000——
1999-06-08$1.94$1.940——
1999-06-07$1.94$1.942,000——
1999-06-04$1.94$1.940——
1999-06-03$1.94$1.940——
1999-06-02$1.94$1.940——
1999-06-01$1.94$1.942,000——
1999-05-28$1.91$1.913,800——
1999-05-27$1.98$1.980——
1999-05-26$1.98$1.987,500——
1999-05-25$2.00$2.002,000——
1999-05-24$1.94$1.941,900——
1999-05-21$2.13$2.134,100——
1999-05-20$1.94$1.9415,900——
1999-05-19$1.94$1.941,400——
1999-05-18$1.88$1.880——
1999-05-17$1.88$1.880——
1999-05-14$1.88$1.880——
1999-05-13$1.88$1.882,700——
1999-05-12$2.00$2.000——
1999-05-11$2.00$2.00900——
1999-05-10$2.00$2.004,000——
1999-05-07$2.13$2.130——
1999-05-06$2.13$2.130——
1999-05-05$2.13$2.135,500——
1999-05-04$2.25$2.253,000——
1999-05-03$2.25$2.251,200——
1999-04-30$2.38$2.385,000——
1999-04-29$2.44$2.442,500——
1999-04-28$2.25$2.255,300——
1999-04-27$2.38$2.387,200——
1999-04-26$2.25$2.255,200——
1999-04-23$2.50$2.50500——
1999-04-22$2.25$2.250——
1999-04-21$2.25$2.25200——
1999-04-20$2.38$2.385,400——
1999-04-19$2.38$2.389,100——
1999-04-16$2.75$2.75500——
1999-04-15$2.63$2.6317,800——
1999-04-14$2.38$2.381,000——
1999-04-13$2.38$2.380——
1999-04-12$2.38$2.382,500——
1999-04-09$2.38$2.382,100——
1999-04-08$2.44$2.440——
1999-04-07$2.44$2.440——
1999-04-06$2.44$2.44200——
1999-04-05$2.50$2.5020,900——
1999-04-01$2.50$2.504,000——
1999-03-31$2.50$2.500——
1999-03-30$2.50$2.502,000——
1999-03-29$2.63$2.638,500——
1999-03-26$2.63$2.634,700——
1999-03-25$2.66$2.66200——
1999-03-24$2.63$2.630——
1999-03-23$2.63$2.6313,000——
1999-03-22$3.13$3.1342,100——
1999-03-19$2.50$2.500——
1999-03-18$2.50$2.500——
1999-03-17$2.50$2.50200——
1999-03-16$2.63$2.630——
1999-03-15$2.63$2.635,800——
1999-03-12$2.63$2.638,000——
1999-03-11$2.63$2.6314,900——
1999-03-10$2.50$2.502,700——
1999-03-09$2.63$2.630——
1999-03-08$2.63$2.63600——
1999-03-05$2.63$2.63200——
1999-03-04$2.50$2.500——
1999-03-03$2.50$2.500——
1999-03-02$2.50$2.508,000——
1999-03-01$2.50$2.5011,300——
1999-02-26$2.53$2.53700——
1999-02-25$2.63$2.630——
1999-02-24$2.63$2.634,500——
1999-02-23$2.63$2.636,500——
1999-02-22$2.72$2.72200——
1999-02-19$2.50$2.502,500——
1999-02-18$2.50$2.501,200——
1999-02-17$2.63$2.630——
1999-02-16$2.63$2.631,800——
1999-02-12$2.50$2.507,000——
1999-02-11$2.50$2.50100——
1999-02-10$2.53$2.530——
1999-02-09$2.53$2.530——
1999-02-08$2.53$2.531,400——
1999-02-05$2.53$2.531,000——
1999-02-04$2.88$2.880——
1999-02-03$2.88$2.880——
1999-02-02$2.88$2.882,000——
1999-02-01$2.75$2.7522,400——
1999-01-29$2.69$2.691,000——
1999-01-28$2.69$2.697,200——
1999-01-27$2.81$2.81200——
1999-01-26$3.13$3.130——
1999-01-25$3.13$3.130——
1999-01-22$3.13$3.130——
1999-01-21$3.13$3.131,000——
1999-01-20$2.88$2.881,300——
1999-01-19$3.00$3.001,700——
1999-01-15$2.88$2.882,400——
1999-01-14$2.98$2.980——
1999-01-13$2.98$2.9819,900——
1999-01-12$3.00$3.0019,500——
1999-01-11$2.88$2.886,800——
1999-01-08$3.25$3.2510,200——
1999-01-07$3.00$3.001,300——
1999-01-06$3.00$3.007,900——
1999-01-05$3.00$3.000——
1999-01-04$3.00$3.006,700——