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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.69$2.8610,400——
2012-12-28$1.59$2.693,300——
2012-12-27$1.59$2.694,300——
2012-12-26$1.53$2.594,900——
2012-12-24$1.55$2.623,000——
2012-12-21$1.57$2.669,000——
2012-12-20$1.44$2.4411,000——
2012-12-19$1.44$2.4410,700——
2012-12-18$1.38$2.3419,800——
2012-12-17$1.37$2.3235,600——
2012-12-14$1.45$2.4515,700——
2012-12-13$1.54$2.6130,600——
2012-12-12$2.12$2.5723,700——
2012-12-11$2.19$2.6628,500——
2012-12-10$2.20$2.670——
2012-12-07$2.20$2.6713,400——
2012-12-06$2.24$2.7213,500——
2012-12-05$2.18$2.6510,500——
2012-12-04$2.00$2.432,400——
2012-12-03$2.05$2.498,100——
2012-11-30$1.99$2.4123,900——
2012-11-29$1.90$2.3125,500——
2012-11-28$2.14$2.6023,500——
2012-11-27$2.08$2.527,000——
2012-11-26$2.06$2.5011,000——
2012-11-23$2.01$2.4443,000——
2012-11-21$2.01$2.441,700——
2012-11-20$2.00$2.4311,200——
2012-11-19$1.97$2.399,400——
2012-11-16$1.89$2.2910,600——
2012-11-15$1.95$2.3726,700——
2012-11-14$1.82$2.21105,800——
2012-11-13$1.66$2.0177,300——
2012-11-12$1.52$1.8460,000——
2012-11-09$1.36$1.6512,000——
2012-11-08$1.36$1.651,500——
2012-11-07$1.45$1.764,200——
2012-11-06$1.47$1.782,300——
2012-11-05$1.51$1.836,200——
2012-11-02$1.60$1.94400——
2012-11-01$1.58$1.924,000——
2012-10-31$1.56$1.8911,800——
2012-10-26$1.50$1.820——
2012-10-25$1.50$1.8227,000——
2012-10-24$1.49$1.814,500——
2012-10-23$1.52$1.848,500——
2012-10-22$1.55$1.889,100——
2012-10-19$1.55$1.881,600——
2012-10-18$1.51$1.8313,300——
2012-10-17$1.55$1.8810,500——
2012-10-16$1.50$1.8211,700——
2012-10-15$1.51$1.830——
2012-10-12$1.51$1.832,300——
2012-10-11$1.46$1.7712,500——
2012-10-10$1.45$1.76100——
2012-10-09$1.45$1.76200——
2012-10-08$1.52$1.842,000——
2012-10-05$1.50$1.820——
2012-10-04$1.50$1.82200——
2012-10-03$1.56$1.890——
2012-10-02$1.56$1.891,900——
2012-10-01$1.58$1.924,100——
2012-09-28$1.61$1.9513,900——
2012-09-27$1.64$1.9918,900——
2012-09-26$1.51$1.8325,300——
2012-09-25$1.61$1.9529,100——
2012-09-24$1.58$1.928,800——
2012-09-21$1.43$1.741,000——
2012-09-20$1.30$1.583,600——
2012-09-19$1.42$1.72700——
2012-09-18$1.35$1.640——
2012-09-17$1.35$1.640——
2012-09-14$1.35$1.641,300——
2012-09-13$1.35$1.640——
2012-09-12$1.35$1.641,900——
2012-09-11$1.38$1.670——
2012-09-10$1.38$1.67200——
2012-09-07$1.45$1.760——
2012-09-06$1.45$1.76400——
2012-09-05$1.45$1.760——
2012-09-04$1.45$1.761,200——
2012-08-31$1.46$1.770——
2012-08-30$1.46$1.770——
2012-08-29$1.46$1.777,600——
2012-08-28$1.45$1.767,500——
2012-08-27$1.38$1.670——
2012-08-24$1.38$1.670——
2012-08-23$1.38$1.670——
2012-08-22$1.38$1.67600——
2012-08-21$1.38$1.67100——
2012-08-20$1.41$1.712,000——
2012-08-17$1.41$1.710——
2012-08-16$1.41$1.711,000——
2012-08-15$1.41$1.715,000——
2012-08-14$1.28$1.55300——
2012-08-13$1.35$1.641,500——
2012-08-10$1.35$1.641,500——
2012-08-09$1.33$1.610——
2012-08-08$1.33$1.613,300——
2012-08-07$1.40$1.702,100——
2012-08-06$1.28$1.55500——
2012-08-03$1.35$1.64400——
2012-08-02$1.35$1.640——
2012-08-01$1.35$1.640——
2012-07-31$1.35$1.640——
2012-07-30$1.35$1.640——
2012-07-27$1.35$1.64600——
2012-07-26$1.29$1.57400——
2012-07-25$1.28$1.550——
2012-07-24$1.28$1.550——
2012-07-23$1.28$1.55400——
2012-07-20$1.28$1.55600——
2012-07-19$1.31$1.59100——
2012-07-18$1.30$1.587,000——
2012-07-17$1.36$1.650——
2012-07-16$1.36$1.650——
2012-07-13$1.36$1.650——
2012-07-12$1.36$1.650——
2012-07-11$1.36$1.650——
2012-07-10$1.36$1.650——
2012-07-09$1.36$1.65600——
2012-07-06$1.35$1.64200——
2012-07-05$1.41$1.71400——
2012-07-03$1.29$1.570——
2012-07-02$1.29$1.570——
2012-06-29$1.29$1.57700——
2012-06-28$1.36$1.650——
2012-06-27$1.36$1.650——
2012-06-26$1.36$1.657,700——
2012-06-25$1.26$1.530——
2012-06-22$1.26$1.530——
2012-06-21$1.26$1.530——
2012-06-20$1.26$1.531,500——
2012-06-19$1.26$1.53400——
2012-06-18$1.26$1.53300——
2012-06-15$1.26$1.53300——
2012-06-14$1.26$1.530——
2012-06-13$1.26$1.530——
2012-06-12$1.26$1.531,000——
2012-06-11$1.26$1.531,000——
2012-06-08$1.30$1.584,500——
2012-06-07$1.28$1.554,000——
2012-06-06$1.29$1.570——
2012-06-05$1.29$1.570——
2012-06-04$1.29$1.57200——
2012-06-01$1.29$1.57200——
2012-05-31$1.31$1.593,000——
2012-05-30$1.31$1.594,000——
2012-05-29$1.28$1.55700——
2012-05-25$1.30$1.580——
2012-05-24$1.30$1.581,000——
2012-05-23$1.27$1.540——
2012-05-22$1.27$1.54500——
2012-05-21$1.28$1.55100——
2012-05-18$1.27$1.54800——
2012-05-17$1.30$1.58500——
2012-05-16$1.35$1.648,200——
2012-05-15$1.39$1.694,700——
2012-05-14$1.37$1.6619,900——
2012-05-11$1.26$1.53300——
2012-05-10$1.30$1.582,500——
2012-05-09$1.28$1.55200——
2012-05-08$1.27$1.540——
2012-05-07$1.27$1.54300——
2012-05-04$1.27$1.54600——
2012-05-03$1.25$1.527,600——
2012-05-02$1.29$1.570——
2012-05-01$1.29$1.570——
2012-04-30$1.29$1.570——
2012-04-27$1.29$1.570——
2012-04-26$1.29$1.575,100——
2012-04-25$1.27$1.540——
2012-04-24$1.27$1.540——
2012-04-23$1.27$1.541,000——
2012-04-20$1.25$1.520——
2012-04-19$1.25$1.52200——
2012-04-18$1.26$1.53700——
2012-04-17$1.25$1.520——
2012-04-16$1.25$1.524,700——
2012-04-13$1.29$1.57600——
2012-04-12$1.29$1.57300——
2012-04-11$1.32$1.60500——
2012-04-10$1.30$1.580——
2012-04-09$1.30$1.580——
2012-04-05$1.30$1.58900——
2012-04-04$1.32$1.600——
2012-04-03$1.32$1.600——
2012-04-02$1.32$1.600——
2012-03-30$1.32$1.600——
2012-03-29$1.32$1.601,400——
2012-03-28$1.38$1.671,500——
2012-03-27$1.32$1.601,200——
2012-03-26$1.36$1.651,600——
2012-03-23$1.43$1.746,500——
2012-03-22$1.31$1.591,600——
2012-03-21$1.29$1.57200——
2012-03-20$1.31$1.599,100——
2012-03-19$1.31$1.593,200——
2012-03-16$1.33$1.611,400——
2012-03-15$1.33$1.614,400——
2012-03-14$1.27$1.544,100——
2012-03-13$1.34$1.630——
2012-03-12$1.34$1.631,900——
2012-03-09$1.31$1.59500——
2012-03-08$1.27$1.543,500——
2012-03-07$1.36$1.653,100——
2012-03-06$1.29$1.572,000——
2012-03-05$1.29$1.5718,500——
2012-03-02$1.38$1.6742,100——
2012-03-01$1.25$1.522,600——
2012-02-29$1.34$1.631,200——
2012-02-28$1.33$1.618,700——
2012-02-27$1.39$1.699,800——
2012-02-24$1.42$1.720——
2012-02-23$1.42$1.720——
2012-02-22$1.42$1.72200——
2012-02-21$1.40$1.700——
2012-02-17$1.40$1.700——
2012-02-16$1.40$1.700——
2012-02-15$1.40$1.700——
2012-02-14$1.40$1.701,600——
2012-02-13$1.47$1.782,400——
2012-02-10$1.49$1.8110,900——
2012-02-09$1.47$1.7812,500——
2012-02-08$1.32$1.60400——
2012-02-07$1.38$1.674,500——
2012-02-06$1.38$1.672,000——
2012-02-03$1.34$1.630——
2012-02-02$1.34$1.631,100——
2012-02-01$1.24$1.507,400——
2012-01-31$1.31$1.59700——
2012-01-30$1.36$1.650——
2012-01-27$1.36$1.650——
2012-01-26$1.36$1.651,700——
2012-01-25$1.36$1.650——
2012-01-24$1.36$1.65100——
2012-01-23$1.35$1.64200——
2012-01-20$1.35$1.6410,200——
2012-01-19$1.46$1.770——
2012-01-18$1.46$1.77300——
2012-01-17$1.45$1.760——
2012-01-13$1.45$1.761,600——
2012-01-12$1.38$1.67900——
2012-01-11$1.38$1.674,100——
2012-01-10$1.37$1.66200——
2012-01-09$1.40$1.7014,300——
2012-01-06$1.35$1.64200——
2012-01-05$1.40$1.703,200——
2012-01-04$1.40$1.703,100——
2012-01-03$1.35$1.645,300——