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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.32$2.4469,400——
2004-12-30$2.08$2.194,900——
2004-12-29$2.00$2.101,000——
2004-12-28$2.00$2.101,100——
2004-12-27$2.00$2.102,800——
2004-12-23$2.03$2.142,600——
2004-12-22$2.00$2.10700——
2004-12-21$1.99$2.091,600——
2004-12-20$1.98$2.081,100——
2004-12-17$2.00$2.102,200——
2004-12-16$2.01$2.123,800——
2004-12-15$2.10$2.213,300——
2004-12-14$2.02$2.132,000——
2004-12-13$2.05$2.168,200——
2004-12-10$2.16$2.270——
2004-12-09$2.16$2.274,700——
2004-12-08$2.18$2.290——
2004-12-07$2.18$2.29600——
2004-12-06$2.12$2.231,900——
2004-12-03$2.24$2.36700——
2004-12-02$2.17$2.284,000——
2004-12-01$2.14$2.251,600——
2004-11-30$2.15$2.265,200——
2004-11-29$2.22$2.346,700——
2004-11-26$2.22$2.340——
2004-11-24$2.22$2.346,900——
2004-11-23$2.23$2.3510,200——
2004-11-22$2.34$2.461,400——
2004-11-19$2.29$2.417,600——
2004-11-18$2.29$2.411,500——
2004-11-17$2.23$2.358,500——
2004-11-16$2.18$2.293,300——
2004-11-15$2.20$2.323,200——
2004-11-12$2.16$2.2712,600——
2004-11-11$2.08$2.19600——
2004-11-10$2.09$2.206,200——
2004-11-09$2.09$2.20600——
2004-11-08$2.06$2.17300——
2004-11-05$2.01$2.122,000——
2004-11-04$2.00$2.10700——
2004-11-03$1.97$2.073,000——
2004-11-02$2.00$2.10300——
2004-11-01$1.92$2.0221,900——
2004-10-29$1.96$2.060——
2004-10-28$1.96$2.065,900——
2004-10-27$2.11$2.224,400——
2004-10-26$2.15$2.262,000——
2004-10-25$2.15$2.26800——
2004-10-22$2.15$2.261,800——
2004-10-21$2.15$2.261,700——
2004-10-20$2.25$2.370——
2004-10-19$2.25$2.371,400——
2004-10-18$2.26$2.381,900——
2004-10-15$2.26$2.38100——
2004-10-14$2.35$2.471,500——
2004-10-13$2.34$2.46100——
2004-10-12$2.36$2.42100——
2004-10-11$2.40$2.46400——
2004-10-08$2.50$2.561,500——
2004-10-07$2.40$2.465,100——
2004-10-06$2.30$2.3615,800——
2004-10-05$2.48$2.54400——
2004-10-04$2.51$2.571,200——
2004-10-01$2.50$2.561,200——
2004-09-30$2.50$2.56500——
2004-09-29$2.50$2.5610,000——
2004-09-28$2.50$2.569,000——
2004-09-27$2.30$2.36800——
2004-09-24$2.36$2.425,800——
2004-09-23$2.25$2.3111,000——
2004-09-22$2.15$2.215,900——
2004-09-21$2.15$2.2124,400——
2004-09-20$2.35$2.415,300——
2004-09-17$2.35$2.412,800——
2004-09-16$2.40$2.463,700——
2004-09-15$2.50$2.561,700——
2004-09-14$2.50$2.563,300——
2004-09-13$2.55$2.624,300——
2004-09-10$2.65$2.721,400——
2004-09-09$2.60$2.672,400——
2004-09-08$2.59$2.663,600——
2004-09-07$2.50$2.564,500——
2004-09-03$2.45$2.517,400——
2004-09-02$2.40$2.4629,100——
2004-09-01$2.81$2.885,900——
2004-08-31$2.90$2.9712,500——
2004-08-30$2.99$3.0730,000——
2004-08-27$2.70$2.7710,400——
2004-08-26$2.89$2.9626,800——
2004-08-25$2.81$2.8828,300——
2004-08-24$2.61$2.6823,400——
2004-08-23$3.00$3.0873,700——
2004-08-20$2.30$2.3610,500——
2004-08-19$2.09$2.141,700——
2004-08-18$2.05$2.105,300——
2004-08-17$2.01$2.065,700——
2004-08-16$1.90$1.951,700——
2004-08-13$1.93$1.983,800——
2004-08-12$1.85$1.901,900——
2004-08-11$1.86$1.916,800——
2004-08-10$1.90$1.9518,100——
2004-08-09$1.82$1.8729,100——
2004-08-06$1.85$1.90700——
2004-08-05$1.86$1.910——
2004-08-04$1.86$1.918,200——
2004-08-03$1.71$1.753,200——
2004-08-02$1.75$1.794,200——
2004-07-30$1.61$1.651,100——
2004-07-29$1.67$1.718,900——
2004-07-28$1.60$1.647,800——
2004-07-27$1.50$1.543,400——
2004-07-26$1.40$1.441,000——
2004-07-23$1.45$1.49500——
2004-07-22$1.45$1.49400——
2004-07-21$1.49$1.531,900——
2004-07-20$1.55$1.590——
2004-07-19$1.55$1.59500——
2004-07-16$1.59$1.632,900——
2004-07-15$1.60$1.64200——
2004-07-14$1.65$1.69200——
2004-07-13$1.56$1.60500——
2004-07-12$1.55$1.59100——
2004-07-09$1.60$1.640——
2004-07-08$1.60$1.64100——
2004-07-07$1.60$1.64500——
2004-07-06$1.60$1.641,200——
2004-07-02$1.60$1.64100——
2004-07-01$1.60$1.641,900——
2004-06-30$1.60$1.64500——
2004-06-29$1.60$1.64200——
2004-06-28$1.65$1.691,000——
2004-06-25$1.63$1.67400——
2004-06-24$1.65$1.692,300——
2004-06-23$1.68$1.72500——
2004-06-22$1.67$1.71200——
2004-06-21$1.70$1.741,300——
2004-06-18$1.70$1.74200——
2004-06-17$1.72$1.76500——
2004-06-16$1.70$1.740——
2004-06-15$1.70$1.742,800——
2004-06-14$1.79$1.84700——
2004-06-10$1.70$1.74100——
2004-06-09$1.72$1.765,200——
2004-06-08$1.75$1.79200——
2004-06-07$1.75$1.79900——
2004-06-04$1.70$1.740——
2004-06-03$1.70$1.74300——
2004-06-02$1.72$1.760——
2004-06-01$1.72$1.760——
2004-05-28$1.72$1.761,200——
2004-05-27$1.70$1.742,900——
2004-05-26$1.78$1.830——
2004-05-25$1.78$1.833,200——
2004-05-24$1.68$1.721,100——
2004-05-21$1.68$1.721,100——
2004-05-20$1.70$1.742,100——
2004-05-19$1.65$1.691,900——
2004-05-18$1.55$1.5910,400——
2004-05-17$1.65$1.6923,300——
2004-05-14$1.80$1.8515,200——
2004-05-13$1.84$1.8910,000——
2004-05-12$1.84$1.890——
2004-05-11$1.84$1.892,500——
2004-05-10$1.76$1.811,200——
2004-05-07$1.72$1.763,600——
2004-05-06$1.70$1.745,700——
2004-05-05$1.76$1.812,800——
2004-05-04$1.68$1.721,400——
2004-05-03$1.75$1.79200——
2004-04-30$1.71$1.75600——
2004-04-29$1.70$1.74200——
2004-04-28$1.66$1.708,100——
2004-04-27$1.85$1.901,400——
2004-04-26$1.86$1.91200——
2004-04-23$1.90$1.951,500——
2004-04-22$1.86$1.911,900——
2004-04-21$1.90$1.952,000——
2004-04-20$1.94$1.99100——
2004-04-19$1.90$1.95300——
2004-04-16$1.90$1.95200——
2004-04-15$1.90$1.955,400——
2004-04-14$1.90$1.958,300——
2004-04-13$1.84$1.89400——
2004-04-12$1.80$1.8527,900——
2004-04-08$1.85$1.90200——
2004-04-07$1.88$1.931,600——
2004-04-06$1.85$1.90400——
2004-04-05$1.85$1.9023,300——
2004-04-02$1.77$1.821,200——
2004-04-01$1.70$1.741,500——
2004-03-31$1.75$1.790——
2004-03-30$1.75$1.791,400——
2004-03-29$1.75$1.79700——
2004-03-26$1.70$1.742,300——
2004-03-25$1.68$1.722,100——
2004-03-24$1.75$1.79900——
2004-03-23$1.75$1.791,100——
2004-03-22$1.80$1.85600——
2004-03-19$1.79$1.84700——
2004-03-18$1.75$1.795,900——
2004-03-17$1.80$1.850——
2004-03-16$1.80$1.855,200——
2004-03-15$1.65$1.691,600——
2004-03-12$1.55$1.594,000——
2004-03-11$1.60$1.646,700——
2004-03-10$1.74$1.785,500——
2004-03-09$1.82$1.87500——
2004-03-08$1.85$1.90600——
2004-03-05$1.84$1.89200——
2004-03-04$1.85$1.900——
2004-03-03$1.85$1.90400——
2004-03-02$1.80$1.85800——
2004-03-01$1.80$1.85200——
2004-02-27$1.82$1.87200——
2004-02-26$1.80$1.85100——
2004-02-25$1.84$1.89400——
2004-02-24$1.84$1.891,700——
2004-02-23$1.85$1.907,400——
2004-02-20$1.71$1.751,100——
2004-02-19$1.79$1.841,200——
2004-02-18$1.70$1.749,100——
2004-02-17$1.90$1.957,600——
2004-02-13$1.75$1.79400——
2004-02-12$1.75$1.791,300——
2004-02-11$1.74$1.782,700——
2004-02-10$1.71$1.75700——
2004-02-09$1.70$1.741,900——
2004-02-06$1.70$1.742,900——
2004-02-05$1.73$1.77600——
2004-02-04$1.74$1.78200——
2004-02-03$1.74$1.78200——
2004-02-02$1.70$1.7432,900——
2004-01-30$1.76$1.813,400——
2004-01-29$1.85$1.90900——
2004-01-28$1.75$1.791,600——
2004-01-27$1.69$1.738,000——
2004-01-26$1.80$1.85900——
2004-01-23$1.70$1.7414,200——
2004-01-22$1.74$1.788,200——
2004-01-21$1.75$1.7911,300——
2004-01-20$1.83$1.888,800——
2004-01-16$1.85$1.901,400——
2004-01-15$1.99$2.04200——
2004-01-14$1.90$1.9515,600——
2004-01-13$2.00$2.05500——
2004-01-12$2.00$2.054,400——
2004-01-09$1.97$2.02200——
2004-01-08$1.98$2.03700——
2004-01-07$1.90$1.954,000——
2004-01-06$1.90$1.95700——
2004-01-05$1.85$1.902,200——
2004-01-02$1.87$1.921,400——