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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.23$1.492,600——
2011-12-29$1.22$1.481,900——
2011-12-28$1.20$1.46500——
2011-12-27$1.23$1.492,800——
2011-12-23$1.23$1.499,100——
2011-12-22$1.28$1.558,800——
2011-12-21$1.26$1.535,700——
2011-12-20$1.30$1.580——
2011-12-19$1.30$1.580——
2011-12-16$1.30$1.58500——
2011-12-15$1.37$1.662,200——
2011-12-14$1.45$1.762,000——
2011-12-13$1.37$1.66800——
2011-12-12$1.46$1.7712,900——
2011-12-09$1.44$1.7511,300——
2011-12-08$1.46$1.7721,800——
2011-12-07$1.27$1.54600——
2011-12-06$1.30$1.581,000——
2011-12-05$1.27$1.541,000——
2011-12-02$1.25$1.52500——
2011-12-01$1.30$1.5812,900——
2011-11-30$1.33$1.6116,900——
2011-11-29$1.25$1.5211,300——
2011-11-28$1.28$1.5514,200——
2011-11-25$1.50$1.820——
2011-11-23$1.50$1.820——
2011-11-22$1.50$1.762,700——
2011-11-21$1.48$1.740——
2011-11-18$1.48$1.741,200——
2011-11-17$1.39$1.630——
2011-11-16$1.39$1.631,500——
2011-11-15$1.39$1.639,500——
2011-11-14$1.35$1.587,100——
2011-11-11$1.27$1.492,300——
2011-11-10$1.25$1.478,300——
2011-11-09$1.32$1.551,400——
2011-11-08$1.26$1.48600——
2011-11-07$1.34$1.57500——
2011-11-04$1.27$1.490——
2011-11-03$1.27$1.490——
2011-11-02$1.27$1.492,500——
2011-11-01$1.34$1.571,200——
2011-10-31$1.34$1.570——
2011-10-28$1.34$1.57900——
2011-10-27$1.41$1.654,600——
2011-10-26$1.39$1.63400——
2011-10-25$1.41$1.651,300——
2011-10-24$1.50$1.76500——
2011-10-21$1.46$1.712,800——
2011-10-20$1.50$1.763,500——
2011-10-19$1.50$1.7617,300——
2011-10-18$1.50$1.7615,300——
2011-10-17$1.43$1.687,300——
2011-10-14$1.44$1.691,800——
2011-10-13$1.45$1.707,700——
2011-10-12$1.45$1.703,500——
2011-10-11$1.40$1.643,100——
2011-10-10$1.40$1.64400——
2011-10-07$1.41$1.6512,900——
2011-10-06$1.39$1.632,500——
2011-10-05$1.35$1.580——
2011-10-04$1.35$1.581,100——
2011-10-03$1.37$1.610——
2011-09-30$1.37$1.611,500——
2011-09-29$1.38$1.62100——
2011-09-28$1.31$1.545,100——
2011-09-27$1.25$1.4718,500——
2011-09-26$1.27$1.491,400——
2011-09-23$1.35$1.583,000——
2011-09-22$1.35$1.581,300——
2011-09-21$1.26$1.48200——
2011-09-20$1.26$1.480——
2011-09-19$1.26$1.48500——
2011-09-16$1.30$1.529,000——
2011-09-15$1.30$1.52700——
2011-09-14$1.30$1.52400——
2011-09-13$1.26$1.48500——
2011-09-12$1.30$1.520——
2011-09-09$1.30$1.525,300——
2011-09-08$1.26$1.48300——
2011-09-07$1.28$1.501,300——
2011-09-06$1.29$1.51200——
2011-09-02$1.29$1.510——
2011-09-01$1.29$1.516,100——
2011-08-31$1.25$1.47700——
2011-08-30$1.25$1.470——
2011-08-29$1.25$1.470——
2011-08-26$1.25$1.477,000——
2011-08-25$1.25$1.477,400——
2011-08-24$1.23$1.448,000——
2011-08-23$1.25$1.471,600——
2011-08-22$1.28$1.500——
2011-08-19$1.28$1.50200——
2011-08-18$1.27$1.491,800——
2011-08-17$1.23$1.440——
2011-08-16$1.23$1.4412,000——
2011-08-15$1.23$1.442,900——
2011-08-12$1.22$1.434,100——
2011-08-11$1.29$1.512,000——
2011-08-10$1.23$1.44400——
2011-08-09$1.24$1.452,600——
2011-08-08$1.25$1.477,400——
2011-08-05$1.30$1.52100——
2011-08-04$1.29$1.512,300——
2011-08-03$1.30$1.521,000——
2011-08-02$1.30$1.526,200——
2011-08-01$1.28$1.50300——
2011-07-29$1.28$1.501,700——
2011-07-28$1.30$1.523,500——
2011-07-27$1.27$1.492,300——
2011-07-26$1.29$1.511,500——
2011-07-25$1.26$1.483,300——
2011-07-22$1.26$1.482,400——
2011-07-21$1.26$1.482,400——
2011-07-20$1.25$1.475,000——
2011-07-19$1.25$1.476,900——
2011-07-18$1.28$1.509,800——
2011-07-15$1.27$1.491,000——
2011-07-14$1.31$1.54700——
2011-07-13$1.31$1.54100——
2011-07-12$1.27$1.49100——
2011-07-11$1.32$1.550——
2011-07-08$1.32$1.55600——
2011-07-07$1.30$1.524,800——
2011-07-06$1.25$1.47700——
2011-07-05$1.29$1.516,500——
2011-07-01$1.30$1.524,400——
2011-06-30$1.33$1.567,300——
2011-06-29$1.31$1.5416,000——
2011-06-28$1.28$1.508,800——
2011-06-27$1.28$1.5018,000——
2011-06-24$1.28$1.504,300——
2011-06-23$1.26$1.48200——
2011-06-22$1.24$1.45300——
2011-06-21$1.24$1.45300——
2011-06-20$1.25$1.4712,000——
2011-06-17$1.24$1.4520,300——
2011-06-16$1.24$1.455,300——
2011-06-15$1.31$1.540——
2011-06-14$1.31$1.548,400——
2011-06-13$1.28$1.502,900——
2011-06-10$1.29$1.510——
2011-06-09$1.29$1.512,100——
2011-06-08$1.27$1.496,300——
2011-06-07$1.27$1.492,400——
2011-06-06$1.27$1.494,400——
2011-06-03$1.25$1.471,500——
2011-06-02$1.29$1.514,000——
2011-06-01$1.27$1.491,600——
2011-05-31$1.29$1.5114,700——
2011-05-27$1.27$1.490——
2011-05-26$1.27$1.4916,200——
2011-05-25$1.25$1.472,800——
2011-05-24$1.25$1.473,000——
2011-05-23$1.27$1.492,800——
2011-05-20$1.25$1.471,400——
2011-05-19$1.26$1.484,000——
2011-05-18$1.25$1.4711,900——
2011-05-17$1.31$1.54100——
2011-05-16$1.29$1.5120,000——
2011-05-13$1.29$1.5120,000——
2011-05-12$1.26$1.481,800——
2011-05-11$1.27$1.499,400——
2011-05-10$1.23$1.4422,200——
2011-05-09$1.27$1.4914,700——
2011-05-06$1.26$1.48100——
2011-05-05$1.25$1.4712,700——
2011-05-04$1.26$1.481,600——
2011-05-03$1.32$1.557,200——
2011-05-02$1.34$1.571,300——
2011-04-29$1.31$1.541,300——
2011-04-28$1.29$1.5118,300——
2011-04-27$1.31$1.549,100——
2011-04-26$1.29$1.514,100——
2011-04-25$1.29$1.514,900——
2011-04-21$1.37$1.61400——
2011-04-20$1.31$1.5412,700——
2011-04-19$1.30$1.5212,400——
2011-04-18$1.32$1.552,200——
2011-04-15$1.33$1.56600——
2011-04-14$1.33$1.56100——
2011-04-13$1.37$1.615,800——
2011-04-12$1.34$1.574,000——
2011-04-11$1.33$1.56800——
2011-04-08$1.33$1.56700——
2011-04-07$1.30$1.5220,100——
2011-04-06$1.35$1.589,500——
2011-04-05$1.32$1.554,500——
2011-04-04$1.33$1.567,100——
2011-04-01$1.34$1.57400——
2011-03-31$1.37$1.616,200——
2011-03-30$1.37$1.611,700——
2011-03-29$1.40$1.6431,800——
2011-03-28$1.36$1.601,400——
2011-03-25$1.37$1.61300——
2011-03-24$1.38$1.6218,300——
2011-03-23$1.36$1.601,000——
2011-03-22$1.34$1.573,500——
2011-03-21$1.38$1.623,200——
2011-03-18$1.36$1.60400——
2011-03-17$1.38$1.626,200——
2011-03-16$1.41$1.6511,200——
2011-03-15$1.30$1.522,100——
2011-03-14$1.38$1.624,300——
2011-03-11$1.40$1.642,800——
2011-03-10$1.41$1.6512,300——
2011-03-09$1.47$1.721,000——
2011-03-08$1.44$1.6913,200——
2011-03-07$1.48$1.7416,300——
2011-03-04$1.45$1.708,800——
2011-03-03$1.51$1.7711,600——
2011-03-02$1.49$1.7514,000——
2011-03-01$1.46$1.7117,100——
2011-02-28$1.41$1.65300——
2011-02-25$1.41$1.6513,700——
2011-02-24$1.48$1.7410,000——
2011-02-23$1.49$1.7515,300——
2011-02-22$1.35$1.586,800——
2011-02-18$1.40$1.642,200——
2011-02-17$1.46$1.712,600——
2011-02-16$1.44$1.698,000——
2011-02-15$1.45$1.7015,100——
2011-02-14$1.34$1.5727,800——
2011-02-11$1.49$1.7526,300——
2011-02-10$1.50$1.7621,600——
2011-02-09$1.46$1.712,100——
2011-02-08$1.39$1.637,200——
2011-02-07$1.40$1.647,900——
2011-02-04$1.42$1.678,400——
2011-02-03$1.41$1.652,100——
2011-02-02$1.36$1.6010,000——
2011-02-01$1.40$1.6415,300——
2011-01-31$1.36$1.605,200——
2011-01-28$1.26$1.485,400——
2011-01-27$1.28$1.500——
2011-01-26$1.28$1.503,800——
2011-01-25$1.29$1.517,200——
2011-01-24$1.32$1.558,900——
2011-01-21$1.36$1.6010,800——
2011-01-20$1.22$1.432,300——
2011-01-19$1.26$1.481,600——
2011-01-18$1.23$1.4411,600——
2011-01-14$1.23$1.4417,000——
2011-01-13$1.21$1.42900——
2011-01-12$1.21$1.42800——
2011-01-11$1.20$1.4125,800——
2011-01-10$1.30$1.5253,100——
2011-01-07$1.14$1.343,700——
2011-01-06$1.19$1.402,800——
2011-01-05$1.12$1.313,900——
2011-01-04$1.10$1.291,900——
2011-01-03$1.12$1.313,300——