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 — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$2.14$2.316,100——
2005-12-29$2.18$2.365,700——
2005-12-28$2.17$2.353,100——
2005-12-27$2.19$2.373,000——
2005-12-23$2.22$2.404,400——
2005-12-22$2.23$2.412,900——
2005-12-21$2.36$2.55800——
2005-12-20$2.36$2.552,500——
2005-12-19$2.45$2.651,500——
2005-12-16$2.40$2.59400——
2005-12-15$2.45$2.65700——
2005-12-14$2.36$2.55500——
2005-12-13$2.40$2.591,000——
2005-12-12$2.35$2.546,000——
2005-12-09$2.45$2.656,400——
2005-12-08$2.40$2.590——
2005-12-07$2.40$2.59600——
2005-12-06$2.35$2.54500——
2005-12-05$2.30$2.49400——
2005-12-02$2.25$2.434,500——
2005-12-01$2.25$2.433,000——
2005-11-30$2.32$2.510——
2005-11-29$2.32$2.51300——
2005-11-28$2.33$2.524,500——
2005-11-25$2.50$2.70300——
2005-11-23$2.50$2.701,700——
2005-11-22$2.51$2.71500——
2005-11-21$2.54$2.752,400——
2005-11-18$2.36$2.555,900——
2005-11-17$2.45$2.657,600——
2005-11-16$2.52$2.72800——
2005-11-15$2.45$2.654,100——
2005-11-14$2.55$2.76600——
2005-11-11$2.59$2.80400——
2005-11-10$2.59$2.806,200——
2005-11-09$2.55$2.760——
2005-11-08$2.55$2.760——
2005-11-07$2.55$2.761,400——
2005-11-04$2.55$2.766,500——
2005-11-03$2.69$2.913,600——
2005-11-02$2.61$2.82500——
2005-11-01$2.56$2.771,000——
2005-10-31$2.60$2.810——
2005-10-28$2.60$2.812,400——
2005-10-27$2.70$2.92200——
2005-10-26$2.65$2.860——
2005-10-25$2.65$2.861,800——
2005-10-24$2.74$2.962,900——
2005-10-21$2.76$2.983,700——
2005-10-20$2.70$2.921,500——
2005-10-19$2.70$2.92700——
2005-10-18$2.75$2.973,500——
2005-10-17$2.70$2.923,600——
2005-10-14$2.60$2.81600——
2005-10-13$2.56$2.771,100——
2005-10-12$2.58$2.79500——
2005-10-11$2.60$2.770——
2005-10-10$2.60$2.771,400——
2005-10-07$2.59$2.76500——
2005-10-06$2.60$2.770——
2005-10-05$2.60$2.777,500——
2005-10-04$2.65$2.827,000——
2005-10-03$2.61$2.78300——
2005-09-30$2.60$2.776,800——
2005-09-29$2.65$2.82600——
2005-09-28$2.72$2.892,300——
2005-09-27$2.72$2.893,700——
2005-09-26$2.63$2.808,600——
2005-09-23$2.80$2.98400——
2005-09-22$2.67$2.841,500——
2005-09-21$2.50$2.665,500——
2005-09-20$2.75$2.930——
2005-09-19$2.75$2.935,100——
2005-09-16$2.80$2.985,100——
2005-09-15$2.81$2.9915,100——
2005-09-14$2.75$2.930——
2005-09-13$2.75$2.933,300——
2005-09-12$2.65$2.820——
2005-09-09$2.65$2.821,100——
2005-09-08$2.65$2.82200——
2005-09-07$2.65$2.822,300——
2005-09-06$2.70$2.87400——
2005-09-02$2.70$2.870——
2005-09-01$2.70$2.87400——
2005-08-31$2.70$2.87600——
2005-08-30$2.70$2.872,000——
2005-08-29$2.70$2.871,500——
2005-08-26$2.67$2.84300——
2005-08-25$2.69$2.86500——
2005-08-24$2.70$2.87400——
2005-08-23$2.67$2.841,300——
2005-08-22$2.70$2.871,600——
2005-08-19$2.57$2.744,300——
2005-08-18$2.60$2.773,300——
2005-08-17$2.65$2.822,900——
2005-08-16$2.67$2.844,400——
2005-08-15$2.76$2.941,600——
2005-08-12$2.75$2.93200——
2005-08-11$2.77$2.95500——
2005-08-10$2.80$2.982,900——
2005-08-09$2.70$2.87200——
2005-08-08$2.66$2.832,500——
2005-08-05$2.75$2.935,500——
2005-08-04$2.85$3.031,200——
2005-08-03$2.90$3.09900——
2005-08-02$2.89$3.08400——
2005-08-01$2.84$3.023,200——
2005-07-29$2.95$3.142,400——
2005-07-28$2.76$2.940——
2005-07-27$2.76$2.94300——
2005-07-26$2.80$2.98300——
2005-07-25$2.73$2.911,000——
2005-07-22$2.70$2.871,600——
2005-07-21$2.70$2.871,200——
2005-07-20$2.76$2.940——
2005-07-19$2.76$2.94500——
2005-07-18$2.70$2.87500——
2005-07-15$2.80$2.981,100——
2005-07-14$2.65$2.820——
2005-07-13$2.65$2.822,100——
2005-07-12$2.65$2.821,000——
2005-07-11$2.65$2.82200——
2005-07-08$2.65$2.824,000——
2005-07-07$2.60$2.77700——
2005-07-06$2.60$2.775,800——
2005-07-05$2.55$2.711,500——
2005-07-01$2.50$2.66800——
2005-06-30$2.55$2.713,600——
2005-06-29$2.59$2.765,100——
2005-06-28$2.59$2.762,800——
2005-06-27$2.59$2.7610,500——
2005-06-24$2.29$2.44100——
2005-06-23$2.29$2.442,200——
2005-06-22$2.24$2.388,000——
2005-06-21$2.26$2.4123,500——
2005-06-20$2.34$2.494,400——
2005-06-17$2.28$2.4316,000——
2005-06-16$2.41$2.563,300——
2005-06-15$2.45$2.612,500——
2005-06-14$2.46$2.626,300——
2005-06-13$2.45$2.613,600——
2005-06-10$2.47$2.63600——
2005-06-09$2.47$2.6336,300——
2005-06-08$2.57$2.74100——
2005-06-07$2.59$2.761,700——
2005-06-06$2.56$2.723,200——
2005-06-03$2.59$2.760——
2005-06-02$2.59$2.760——
2005-06-01$2.59$2.761,400——
2005-05-31$2.53$2.697,500——
2005-05-27$2.54$2.702,200——
2005-05-26$2.45$2.611,300——
2005-05-25$2.52$2.686,900——
2005-05-24$2.56$2.722,100——
2005-05-23$2.52$2.6836,200——
2005-05-20$2.71$2.887,000——
2005-05-19$2.86$3.0412,600——
2005-05-18$2.96$3.15600——
2005-05-17$2.95$3.141,300——
2005-05-16$3.00$3.1910,500——
2005-05-13$3.03$3.222,800——
2005-05-12$3.00$3.193,600——
2005-05-11$3.10$3.30200——
2005-05-10$3.10$3.301,900——
2005-05-09$3.18$3.381,000——
2005-05-06$3.15$3.35700——
2005-05-05$3.13$3.332,000——
2005-05-04$3.10$3.303,900——
2005-05-03$3.18$3.381,400——
2005-05-02$3.11$3.311,500——
2005-04-29$3.15$3.3513,900——
2005-04-28$3.10$3.300——
2005-04-27$3.10$3.301,100——
2005-04-26$3.08$3.281,600——
2005-04-25$3.10$3.300——
2005-04-22$3.10$3.30600——
2005-04-21$3.05$3.250——
2005-04-20$3.05$3.251,000——
2005-04-19$3.10$3.305,000——
2005-04-18$3.00$3.194,300——
2005-04-15$2.95$3.143,500——
2005-04-14$3.10$3.302,000——
2005-04-13$3.15$3.350——
2005-04-12$3.15$3.32300——
2005-04-11$3.15$3.322,900——
2005-04-08$3.13$3.29100——
2005-04-07$3.11$3.271,200——
2005-04-06$3.12$3.281,400——
2005-04-05$3.03$3.1914,800——
2005-04-04$3.10$3.26800——
2005-04-01$3.10$3.26100——
2005-03-31$3.18$3.352,800——
2005-03-30$3.15$3.322,700——
2005-03-29$3.13$3.292,600——
2005-03-28$3.00$3.161,200——
2005-03-24$3.00$3.161,400——
2005-03-23$3.02$3.181,000——
2005-03-22$3.05$3.213,300——
2005-03-21$3.05$3.21600——
2005-03-18$3.00$3.160——
2005-03-17$3.00$3.165,100——
2005-03-16$3.04$3.20600——
2005-03-15$3.05$3.211,100——
2005-03-14$3.05$3.2110,600——
2005-03-11$3.00$3.167,500——
2005-03-10$3.02$3.180——
2005-03-09$3.02$3.18100——
2005-03-08$3.01$3.173,200——
2005-03-07$3.05$3.21400——
2005-03-04$3.01$3.170——
2005-03-03$3.01$3.171,000——
2005-03-02$3.06$3.221,000——
2005-03-01$3.05$3.210——
2005-02-28$3.05$3.21300——
2005-02-25$3.05$3.211,300——
2005-02-24$3.05$3.21500——
2005-02-23$3.05$3.211,900——
2005-02-22$3.15$3.321,000——
2005-02-18$3.11$3.27500——
2005-02-17$3.08$3.243,000——
2005-02-16$3.20$3.377,300——
2005-02-15$3.25$3.4238,400——
2005-02-14$3.01$3.172,200——
2005-02-11$3.02$3.18100——
2005-02-10$3.02$3.18200——
2005-02-09$3.04$3.200——
2005-02-08$3.04$3.20500——
2005-02-07$3.05$3.216,200——
2005-02-04$3.10$3.2611,300——
2005-02-03$3.03$3.192,000——
2005-02-02$2.93$3.0810,200——
2005-02-01$2.92$3.0720,000——
2005-01-31$3.10$3.268,700——
2005-01-28$3.11$3.2730,900——
2005-01-27$2.97$3.132,100——
2005-01-26$2.92$3.078,900——
2005-01-25$2.98$3.144,800——
2005-01-24$2.91$3.0623,500——
2005-01-21$2.85$3.0019,700——
2005-01-20$2.59$2.7333,300——
2005-01-19$2.45$2.5826,900——
2005-01-18$2.43$2.5610,800——
2005-01-14$2.45$2.5888,700——
2005-01-13$2.64$2.7850,700——
2005-01-12$2.94$3.099,100——
2005-01-11$3.12$3.286,800——
2005-01-10$3.09$3.2512,400——
2005-01-07$3.09$3.2510,800——
2005-01-06$3.09$3.2510,300——
2005-01-05$3.06$3.22121,100——
2005-01-04$3.41$3.59199,000——
2005-01-03$2.85$3.00102,500——