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 — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2007-12-31$1.65$1.949,500——
2007-12-28$1.67$1.96700——
2007-12-27$1.75$2.054,400——
2007-12-26$1.66$1.951,600——
2007-12-24$1.69$1.981,700——
2007-12-21$1.69$1.982,300——
2007-12-20$1.65$1.942,000——
2007-12-19$1.55$1.8220,900——
2007-12-18$1.65$1.943,300——
2007-12-17$1.65$1.946,700——
2007-12-14$1.55$1.827,000——
2007-12-13$1.65$1.948,200——
2007-12-12$1.60$1.889,500——
2007-12-11$1.81$2.121,600——
2007-12-10$1.78$2.09700——
2007-12-07$1.80$2.111,200——
2007-12-06$1.71$2.012,300——
2007-12-05$1.70$1.99500——
2007-12-04$1.75$2.052,200——
2007-12-03$1.63$1.91200——
2007-11-30$1.60$1.889,300——
2007-11-29$1.48$1.743,800——
2007-11-28$1.53$1.796,700——
2007-11-27$1.57$1.84900——
2007-11-26$1.63$1.91500——
2007-11-23$1.70$1.990——
2007-11-21$1.70$1.991,500——
2007-11-20$1.65$1.943,600——
2007-11-19$1.70$1.9916,800——
2007-11-16$1.78$2.092,300——
2007-11-15$1.70$1.992,400——
2007-11-14$1.70$1.994,500——
2007-11-13$1.70$1.99500——
2007-11-12$1.70$1.9923,500——
2007-11-09$1.90$2.232,300——
2007-11-08$1.90$2.237,900——
2007-11-07$1.81$2.121,900——
2007-11-06$1.87$2.192,600——
2007-11-05$2.03$2.385,000——
2007-11-02$2.00$2.354,200——
2007-11-01$1.95$2.292,400——
2007-10-31$1.85$2.171,400——
2007-10-30$1.85$2.179,000——
2007-10-29$1.80$2.1115,200——
2007-10-26$1.85$2.17700——
2007-10-25$1.80$2.110——
2007-10-24$1.80$2.118,900——
2007-10-23$1.75$2.0511,000——
2007-10-22$1.75$2.051,300——
2007-10-19$1.76$2.062,000——
2007-10-18$1.76$2.062,300——
2007-10-17$1.76$2.062,000——
2007-10-16$1.85$2.172,700——
2007-10-15$1.80$2.113,400——
2007-10-12$1.88$2.211,000——
2007-10-11$1.85$2.171,100——
2007-10-10$1.89$2.2212,500——
2007-10-09$1.90$2.181,000——
2007-10-08$1.95$2.242,200——
2007-10-05$1.90$2.181,200——
2007-10-04$1.99$2.290——
2007-10-03$1.99$2.290——
2007-10-02$1.99$2.294,600——
2007-10-01$1.95$2.244,200——
2007-09-28$1.95$2.24200——
2007-09-27$1.95$2.246,500——
2007-09-26$1.95$2.2420,800——
2007-09-25$1.75$2.011,000——
2007-09-24$1.80$2.073,100——
2007-09-21$1.86$2.1426,400——
2007-09-20$1.85$2.123,800——
2007-09-19$1.85$2.12300——
2007-09-18$1.95$2.245,000——
2007-09-17$1.76$2.025,900——
2007-09-14$1.80$2.071,500——
2007-09-13$1.87$2.150——
2007-09-12$1.87$2.150——
2007-09-11$1.87$2.15200——
2007-09-10$1.87$2.15500——
2007-09-07$1.88$2.162,000——
2007-09-06$1.94$2.2314,500——
2007-09-05$1.76$2.023,500——
2007-09-04$1.61$1.858,200——
2007-08-31$1.79$2.060——
2007-08-30$1.79$2.061,200——
2007-08-29$1.79$2.060——
2007-08-28$1.79$2.061,000——
2007-08-27$1.80$2.070——
2007-08-24$1.80$2.071,500——
2007-08-23$1.80$2.0711,500——
2007-08-22$1.75$2.0115,500——
2007-08-21$1.82$2.090——
2007-08-20$1.82$2.09500——
2007-08-17$1.83$2.10700——
2007-08-16$1.80$2.0713,100——
2007-08-15$1.93$2.220——
2007-08-14$1.93$2.22100——
2007-08-13$1.95$2.244,500——
2007-08-10$1.95$2.243,700——
2007-08-09$1.95$2.249,400——
2007-08-08$1.95$2.241,000——
2007-08-07$1.85$2.1211,000——
2007-08-06$1.90$2.182,700——
2007-08-03$1.96$2.25600——
2007-08-02$2.00$2.307,800——
2007-08-01$2.00$2.304,100——
2007-07-31$1.95$2.241,300——
2007-07-30$1.95$2.241,800——
2007-07-27$2.00$2.301,000——
2007-07-26$2.00$2.308,500——
2007-07-25$2.00$2.3043,500——
2007-07-24$1.95$2.2411,400——
2007-07-23$2.00$2.305,300——
2007-07-20$2.05$2.358,300——
2007-07-19$2.05$2.3538,500——
2007-07-18$2.05$2.3522,800——
2007-07-17$2.00$2.301,000——
2007-07-16$2.02$2.321,200——
2007-07-13$1.95$2.2412,400——
2007-07-12$2.00$2.30700——
2007-07-11$2.10$2.410——
2007-07-10$2.10$2.411,000——
2007-07-09$2.10$2.417,700——
2007-07-06$2.00$2.300——
2007-07-05$2.00$2.301,200——
2007-07-03$2.00$2.30500——
2007-07-02$1.95$2.24200——
2007-06-29$2.00$2.308,300——
2007-06-28$2.05$2.356,900——
2007-06-27$2.08$2.395,200——
2007-06-26$2.04$2.344,900——
2007-06-25$2.00$2.305,300——
2007-06-22$2.10$2.412,400——
2007-06-21$2.05$2.35700——
2007-06-20$2.00$2.30500——
2007-06-19$2.00$2.303,800——
2007-06-18$2.00$2.300——
2007-06-15$2.00$2.304,500——
2007-06-14$1.95$2.24800——
2007-06-13$1.90$2.180——
2007-06-12$1.90$2.181,000——
2007-06-11$1.95$2.241,200——
2007-06-08$2.00$2.303,200——
2007-06-07$2.03$2.333,600——
2007-06-06$2.05$2.353,600——
2007-06-05$1.95$2.240——
2007-06-04$1.95$2.24400——
2007-06-01$1.91$2.190——
2007-05-31$1.91$2.191,700——
2007-05-30$1.95$2.248,700——
2007-05-29$1.95$2.24900——
2007-05-25$1.97$2.261,900——
2007-05-24$1.97$2.265,500——
2007-05-23$1.95$2.240——
2007-05-22$1.95$2.24400——
2007-05-21$2.00$2.307,300——
2007-05-18$1.95$2.24400——
2007-05-17$1.95$2.242,600——
2007-05-16$2.00$2.301,600——
2007-05-15$1.98$2.276,000——
2007-05-14$1.98$2.275,100——
2007-05-11$1.96$2.2510,900——
2007-05-10$1.97$2.266,700——
2007-05-09$1.96$2.257,400——
2007-05-08$2.04$2.34600——
2007-05-07$1.97$2.26200——
2007-05-04$1.97$2.262,200——
2007-05-03$2.04$2.34500——
2007-05-02$2.00$2.3010,500——
2007-05-01$2.03$2.332,200——
2007-04-30$1.99$2.2943,300——
2007-04-27$2.04$2.341,500——
2007-04-26$1.99$2.291,400——
2007-04-25$2.00$2.302,600——
2007-04-24$2.00$2.3012,300——
2007-04-23$2.02$2.324,500——
2007-04-20$2.04$2.345,300——
2007-04-19$2.01$2.31400——
2007-04-18$2.04$2.342,800——
2007-04-17$2.04$2.344,100——
2007-04-16$2.01$2.314,700——
2007-04-13$2.05$2.3518,700——
2007-04-12$2.02$2.3229,600——
2007-04-11$2.01$2.315,600——
2007-04-10$2.05$2.313,100——
2007-04-09$2.04$2.301,100——
2007-04-05$2.01$2.263,300——
2007-04-04$2.04$2.302,200——
2007-04-03$2.04$2.30200——
2007-04-02$2.02$2.274,400——
2007-03-30$2.00$2.255,900——
2007-03-29$2.02$2.275,800——
2007-03-28$2.04$2.30800——
2007-03-27$2.04$2.305,100——
2007-03-26$2.04$2.302,600——
2007-03-23$2.02$2.274,100——
2007-03-22$2.02$2.272,000——
2007-03-21$2.05$2.314,600——
2007-03-20$2.09$2.356,300——
2007-03-19$2.04$2.303,500——
2007-03-16$2.00$2.25200——
2007-03-15$2.00$2.255,900——
2007-03-14$1.98$2.231,300——
2007-03-13$2.00$2.253,600——
2007-03-12$2.00$2.2571,600——
2007-03-09$2.01$2.262,900——
2007-03-08$2.02$2.273,000——
2007-03-07$2.00$2.252,100——
2007-03-06$2.00$2.25400——
2007-03-05$2.02$2.2710,500——
2007-03-02$2.10$2.36500——
2007-03-01$2.09$2.3516,800——
2007-02-28$2.10$2.365,800——
2007-02-27$2.15$2.423,700——
2007-02-26$2.18$2.454,200——
2007-02-23$2.14$2.41700——
2007-02-22$2.15$2.421,600——
2007-02-21$2.17$2.440——
2007-02-20$2.17$2.441,800——
2007-02-16$2.25$2.530——
2007-02-15$2.25$2.530——
2007-02-14$2.25$2.531,000——
2007-02-13$2.30$2.599,400——
2007-02-12$2.34$2.6326,300——
2007-02-09$2.25$2.5311,500——
2007-02-08$2.05$2.31500——
2007-02-07$2.09$2.351,700——
2007-02-06$2.05$2.31500——
2007-02-05$2.15$2.42800——
2007-02-02$2.11$2.380——
2007-02-01$2.11$2.381,800——
2007-01-31$2.10$2.36800——
2007-01-30$2.10$2.367,500——
2007-01-29$2.06$2.32800——
2007-01-26$2.05$2.31800——
2007-01-25$2.00$2.253,100——
2007-01-24$1.95$2.201,400——
2007-01-23$1.96$2.215,700——
2007-01-22$2.02$2.2710,800——
2007-01-19$2.05$2.317,900——
2007-01-18$2.08$2.342,200——
2007-01-17$2.08$2.3410,200——
2007-01-16$2.12$2.3912,000——
2007-01-12$2.20$2.481,100——
2007-01-11$2.16$2.434,000——
2007-01-10$2.15$2.421,600——
2007-01-09$2.20$2.4817,800——
2007-01-08$2.29$2.58400——
2007-01-05$2.28$2.57800——
2007-01-04$2.24$2.521,300——
2007-01-03$2.28$2.572,700——