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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.08$1.27400——
2010-12-30$1.07$1.269,300——
2010-12-29$1.10$1.291,200——
2010-12-28$1.08$1.277,000——
2010-12-27$1.10$1.291,800——
2010-12-23$1.10$1.294,700——
2010-12-22$1.13$1.333,400——
2010-12-21$1.14$1.341,500——
2010-12-20$1.20$1.410——
2010-12-17$1.20$1.4123,600——
2010-12-16$1.07$1.260——
2010-12-15$1.07$1.266,500——
2010-12-14$1.09$1.282,900——
2010-12-13$1.12$1.319,800——
2010-12-10$1.09$1.287,700——
2010-12-09$1.10$1.29700——
2010-12-08$1.10$1.29900——
2010-12-07$1.10$1.291,300——
2010-12-06$1.08$1.272,600——
2010-12-03$1.08$1.273,500——
2010-12-02$1.08$1.272,700——
2010-12-01$1.08$1.274,300——
2010-11-30$1.08$1.271,600——
2010-11-29$1.10$1.291,800——
2010-11-26$1.08$1.27900——
2010-11-24$1.08$1.275,600——
2010-11-23$1.06$1.240——
2010-11-22$1.06$1.243,200——
2010-11-19$1.06$1.241,200——
2010-11-18$1.06$1.241,500——
2010-11-17$1.06$1.2412,500——
2010-11-16$1.10$1.291,500——
2010-11-15$1.15$1.3513,600——
2010-11-12$1.15$1.35400——
2010-11-11$1.05$1.232,700——
2010-11-10$1.03$1.210——
2010-11-09$1.03$1.216,900——
2010-11-08$1.07$1.269,800——
2010-11-05$1.03$1.2136,600——
2010-11-04$1.06$1.243,200——
2010-11-03$1.07$1.26300——
2010-11-02$1.06$1.2420,600——
2010-11-01$1.08$1.2725,800——
2010-10-29$1.04$1.2212,400——
2010-10-28$1.05$1.235,100——
2010-10-27$1.05$1.239,000——
2010-10-26$1.06$1.240——
2010-10-25$1.06$1.242,000——
2010-10-22$1.06$1.240——
2010-10-21$1.06$1.24800——
2010-10-20$1.06$1.240——
2010-10-19$1.06$1.24500——
2010-10-18$1.05$1.2324,500——
2010-10-15$1.05$1.230——
2010-10-14$1.05$1.230——
2010-10-13$1.05$1.23900——
2010-10-12$1.05$1.236,000——
2010-10-11$1.10$1.293,800——
2010-10-08$1.05$1.23200——
2010-10-07$1.05$1.231,800——
2010-10-06$1.06$1.2424,000——
2010-10-05$1.08$1.275,400——
2010-10-04$1.05$1.233,500——
2010-10-01$1.08$1.275,400——
2010-09-30$1.08$1.274,700——
2010-09-29$1.08$1.276,100——
2010-09-28$1.08$1.27800——
2010-09-27$1.05$1.230——
2010-09-24$1.05$1.236,200——
2010-09-23$1.08$1.275,900——
2010-09-22$1.08$1.27100——
2010-09-21$1.08$1.27100——
2010-09-20$1.11$1.301,100——
2010-09-17$1.08$1.27900——
2010-09-16$1.09$1.280——
2010-09-15$1.09$1.280——
2010-09-14$1.09$1.280——
2010-09-13$1.09$1.28600——
2010-09-10$1.08$1.270——
2010-09-09$1.08$1.270——
2010-09-08$1.08$1.27500——
2010-09-07$1.08$1.270——
2010-09-03$1.08$1.27700——
2010-09-02$1.07$1.260——
2010-09-01$1.07$1.260——
2010-08-31$1.07$1.260——
2010-08-30$1.07$1.261,800——
2010-08-27$1.07$1.261,200——
2010-08-26$1.07$1.260——
2010-08-25$1.07$1.26600——
2010-08-24$1.06$1.240——
2010-08-23$1.06$1.240——
2010-08-20$1.06$1.24600——
2010-08-19$1.07$1.265,400——
2010-08-18$1.05$1.23400——
2010-08-17$1.05$1.23300——
2010-08-16$1.10$1.290——
2010-08-13$1.10$1.291,500——
2010-08-12$1.12$1.31700——
2010-08-11$1.18$1.387,000——
2010-08-10$1.10$1.29800——
2010-08-09$1.10$1.298,700——
2010-08-06$1.11$1.300——
2010-08-05$1.11$1.301,800——
2010-08-04$1.14$1.341,000——
2010-08-03$1.11$1.30300——
2010-08-02$1.11$1.301,900——
2010-07-30$1.10$1.290——
2010-07-29$1.10$1.29800——
2010-07-28$1.10$1.290——
2010-07-27$1.10$1.290——
2010-07-26$1.10$1.293,200——
2010-07-23$1.10$1.292,100——
2010-07-22$1.12$1.31100——
2010-07-21$1.13$1.33800——
2010-07-20$1.13$1.332,400——
2010-07-19$1.13$1.33600——
2010-07-16$1.13$1.330——
2010-07-15$1.13$1.330——
2010-07-14$1.13$1.335,300——
2010-07-13$1.16$1.365,000——
2010-07-12$1.17$1.370——
2010-07-09$1.17$1.37400——
2010-07-08$1.17$1.371,600——
2010-07-07$1.17$1.370——
2010-07-06$1.17$1.37900——
2010-07-02$1.13$1.330——
2010-07-01$1.13$1.332,100——
2010-06-30$1.13$1.33600——
2010-06-29$1.13$1.334,200——
2010-06-28$1.14$1.34800——
2010-06-25$1.15$1.351,000——
2010-06-24$1.14$1.342,600——
2010-06-23$1.15$1.352,600——
2010-06-22$1.15$1.351,200——
2010-06-21$1.14$1.341,600——
2010-06-18$1.20$1.4128,400——
2010-06-17$1.05$1.230——
2010-06-16$1.05$1.231,900——
2010-06-15$1.06$1.247,900——
2010-06-14$1.10$1.291,900——
2010-06-11$1.10$1.292,400——
2010-06-10$1.10$1.29400——
2010-06-09$1.15$1.355,800——
2010-06-08$1.15$1.359,000——
2010-06-07$1.03$1.21800——
2010-06-04$1.03$1.211,000——
2010-06-03$1.07$1.261,300——
2010-06-02$1.10$1.293,900——
2010-06-01$1.15$1.353,900——
2010-05-28$1.14$1.340——
2010-05-27$1.14$1.342,200——
2010-05-26$1.03$1.2113,600——
2010-05-25$1.04$1.2210,400——
2010-05-24$1.05$1.232,200——
2010-05-21$1.03$1.2113,400——
2010-05-20$1.12$1.314,700——
2010-05-19$1.06$1.243,300——
2010-05-18$1.06$1.2411,800——
2010-05-17$0.97$1.1430,700——
2010-05-14$1.07$1.2619,900——
2010-05-13$1.08$1.2716,100——
2010-05-12$1.08$1.2721,100——
2010-05-11$1.05$1.2340,800——
2010-05-10$1.13$1.3310,100——
2010-05-07$1.10$1.2929,100——
2010-05-06$1.14$1.344,400——
2010-05-05$1.14$1.343,300——
2010-05-04$1.15$1.354,900——
2010-05-03$1.19$1.408,300——
2010-04-30$1.15$1.35700——
2010-04-29$1.13$1.3321,500——
2010-04-28$1.15$1.356,200——
2010-04-27$1.15$1.359,700——
2010-04-26$1.17$1.3720,600——
2010-04-23$1.20$1.412,000——
2010-04-22$1.20$1.413,100——
2010-04-21$1.25$1.470——
2010-04-20$1.25$1.470——
2010-04-19$1.25$1.470——
2010-04-16$1.25$1.47300——
2010-04-15$1.21$1.4212,200——
2010-04-14$1.23$1.442,100——
2010-04-13$1.24$1.45200——
2010-04-12$1.22$1.434,400——
2010-04-09$1.22$1.432,700——
2010-04-08$1.20$1.414,300——
2010-04-07$1.23$1.445,400——
2010-04-06$1.21$1.420——
2010-04-05$1.21$1.422,600——
2010-04-01$1.21$1.4211,800——
2010-03-31$1.21$1.420——
2010-03-30$1.21$1.42100——
2010-03-29$1.21$1.42100——
2010-03-26$1.23$1.444,600——
2010-03-25$1.23$1.443,700——
2010-03-24$1.23$1.440——
2010-03-23$1.23$1.440——
2010-03-22$1.23$1.4417,300——
2010-03-19$1.21$1.4216,900——
2010-03-18$1.25$1.472,800——
2010-03-17$1.20$1.415,000——
2010-03-16$1.21$1.420——
2010-03-15$1.21$1.423,200——
2010-03-12$1.25$1.470——
2010-03-11$1.25$1.47800——
2010-03-10$1.17$1.37943,600——
2010-03-09$1.25$1.470——
2010-03-08$1.25$1.47300——
2010-03-05$1.16$1.3633,600——
2010-03-04$1.21$1.42100——
2010-03-03$1.16$1.365,400——
2010-03-02$1.15$1.35700——
2010-03-01$1.19$1.401,700——
2010-02-26$1.24$1.45100——
2010-02-25$1.20$1.412,500——
2010-02-24$1.25$1.478,500——
2010-02-23$1.15$1.350——
2010-02-22$1.15$1.3515,700——
2010-02-19$1.15$1.354,200——
2010-02-18$1.15$1.351,000——
2010-02-17$1.16$1.36200——
2010-02-16$1.16$1.3614,300——
2010-02-12$1.14$1.347,300——
2010-02-11$1.23$1.440——
2010-02-10$1.23$1.440——
2010-02-09$1.23$1.4410,600——
2010-02-08$1.22$1.430——
2010-02-05$1.22$1.430——
2010-02-04$1.22$1.43100——
2010-02-03$1.19$1.401,000——
2010-02-02$1.21$1.42100——
2010-02-01$1.21$1.42100——
2010-01-29$1.19$1.400——
2010-01-28$1.19$1.400——
2010-01-27$1.19$1.40500——
2010-01-26$1.19$1.40800——
2010-01-25$1.25$1.47600——
2010-01-22$1.19$1.401,100——
2010-01-21$1.24$1.4514,600——
2010-01-20$1.14$1.341,000——
2010-01-19$1.14$1.344,100——
2010-01-15$1.14$1.342,200——
2010-01-14$1.15$1.355,200——
2010-01-13$1.14$1.345,900——
2010-01-12$1.17$1.37400——
2010-01-11$1.15$1.353,900——
2010-01-08$1.21$1.4211,600——
2010-01-07$1.13$1.3310,700——
2010-01-06$1.17$1.377,400——
2010-01-05$1.16$1.36600——
2010-01-04$1.16$1.36400——