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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.00$5.679,300——
2013-12-30$2.95$5.5755,800——
2013-12-27$3.04$5.7437,200——
2013-12-26$2.98$5.6314,000——
2013-12-24$2.88$5.4419,700——
2013-12-23$2.89$5.46170,400——
2013-12-20$2.76$5.21131,800——
2013-12-19$2.67$5.0484,500——
2013-12-18$2.87$5.4262,700——
2013-12-17$3.00$5.6745,400——
2013-12-16$2.96$5.59161,400——
2013-12-13$3.32$6.2740,900——
2013-12-12$3.34$6.31215,300——
2013-12-11$3.87$7.3189,400——
2013-12-10$4.10$7.74111,400——
2013-12-09$4.38$8.27198,000——
2013-12-06$4.58$8.65382,800——
2013-12-05$3.76$7.1071,200——
2013-12-04$3.64$6.8744,000——
2013-12-03$3.48$6.57110,100——
2013-12-02$3.66$6.9151,400——
2013-11-29$3.60$6.8044,800——
2013-11-27$3.57$6.7476,400——
2013-11-26$3.44$6.5087,300——
2013-11-25$3.50$6.61120,500——
2013-11-22$3.85$6.5285,000——
2013-11-21$3.70$6.2681,000——
2013-11-20$3.46$5.8678,900——
2013-11-19$3.41$5.7745,400——
2013-11-18$3.42$5.7958,100——
2013-11-15$3.45$5.8479,700——
2013-11-14$3.50$5.9236,900——
2013-11-13$3.52$5.96113,200——
2013-11-12$3.66$6.1971,800——
2013-11-11$3.20$5.42155,300——
2013-11-08$3.05$5.1662,700——
2013-11-07$2.79$4.7296,400——
2013-11-06$2.93$4.9610,300——
2013-11-05$2.92$4.9418,800——
2013-11-04$2.99$5.0613,300——
2013-11-01$3.12$5.2825,400——
2013-10-31$3.00$5.089,300——
2013-10-30$2.98$5.0415,500——
2013-10-29$2.86$4.84131,400——
2013-10-28$3.28$5.5527,600——
2013-10-25$3.20$5.4222,700——
2013-10-24$3.15$5.3337,100——
2013-10-23$3.01$5.0989,800——
2013-10-22$3.19$5.4045,900——
2013-10-21$3.30$5.59115,000——
2013-10-18$3.04$5.1557,200——
2013-10-17$2.79$4.7272,600——
2013-10-16$2.65$4.4927,200——
2013-10-15$2.65$4.4956,400——
2013-10-14$2.50$4.2351,500——
2013-10-11$2.37$4.014,700——
2013-10-10$2.39$4.0520,800——
2013-10-09$2.43$4.1139,700——
2013-10-08$2.43$4.1110,000——
2013-10-07$2.44$4.1327,000——
2013-10-04$2.50$4.2324,800——
2013-10-03$2.45$4.1534,600——
2013-10-02$2.36$3.9940,500——
2013-10-01$2.18$3.6933,300——
2013-09-30$1.98$3.357,400——
2013-09-27$1.92$3.252,100——
2013-09-26$1.94$3.287,700——
2013-09-25$1.91$3.237,800——
2013-09-24$1.93$3.2723,800——
2013-09-23$2.05$3.4742,900——
2013-09-20$1.94$3.28164,100——
2013-09-19$1.76$2.982,100——
2013-09-18$1.68$2.841,400——
2013-09-17$1.66$2.8110,000——
2013-09-16$1.64$2.785,300——
2013-09-13$1.77$3.00100——
2013-09-12$1.75$2.961,300——
2013-09-11$1.76$2.981,100——
2013-09-10$1.81$3.062,900——
2013-09-09$1.85$3.1310,100——
2013-09-06$1.80$3.05600——
2013-09-05$1.81$3.060——
2013-09-04$1.81$3.06200——
2013-09-03$1.81$3.060——
2013-08-30$1.81$3.063,100——
2013-08-29$1.84$3.11100——
2013-08-28$1.84$3.110——
2013-08-27$1.84$3.11100——
2013-08-26$1.80$3.053,000——
2013-08-23$1.85$3.132,600——
2013-08-22$1.80$3.050——
2013-08-21$1.80$3.053,400——
2013-08-20$1.74$2.940——
2013-08-19$1.74$2.94200——
2013-08-16$1.75$2.960——
2013-08-15$1.75$2.960——
2013-08-14$1.75$2.965,500——
2013-08-13$1.72$2.9112,000——
2013-08-12$1.80$3.05300——
2013-08-09$1.80$3.05100——
2013-08-08$1.85$3.133,700——
2013-08-07$1.76$2.98400——
2013-08-06$1.78$3.011,800——
2013-08-05$1.80$3.053,300——
2013-08-02$1.70$2.88700——
2013-08-01$1.72$2.913,400——
2013-07-31$1.74$2.940——
2013-07-30$1.74$2.940——
2013-07-29$1.74$2.94200——
2013-07-26$1.74$2.94600——
2013-07-25$1.80$3.050——
2013-07-24$1.80$3.05600——
2013-07-23$1.77$3.00200——
2013-07-22$1.82$3.080——
2013-07-19$1.82$3.08300——
2013-07-18$1.72$2.91300——
2013-07-17$1.72$2.91200——
2013-07-16$1.72$2.916,100——
2013-07-15$1.80$3.052,800——
2013-07-12$1.85$3.13300——
2013-07-11$1.85$3.132,000——
2013-07-10$1.81$3.061,200——
2013-07-09$1.85$3.13100——
2013-07-08$1.85$3.133,600——
2013-07-05$1.83$3.104,600——
2013-07-03$1.80$3.05800——
2013-07-02$1.85$3.131,700——
2013-07-01$1.83$3.102,500——
2013-06-28$1.76$2.98700——
2013-06-27$1.80$3.055,400——
2013-06-26$1.73$2.933,500——
2013-06-25$1.72$2.913,800——
2013-06-24$1.75$2.969,900——
2013-06-21$1.89$3.203,500——
2013-06-20$1.89$3.201,600——
2013-06-19$1.82$3.081,600——
2013-06-18$1.85$3.131,200——
2013-06-17$1.89$3.20500——
2013-06-14$1.89$3.201,900——
2013-06-13$1.84$3.112,300——
2013-06-12$1.94$3.282,000——
2013-06-11$1.98$3.358,300——
2013-06-10$1.90$3.222,300——
2013-06-07$1.94$3.285,500——
2013-06-06$1.87$3.166,700——
2013-06-05$2.09$3.545,600——
2013-06-04$2.08$3.526,300——
2013-06-03$2.00$3.3922,800——
2013-05-31$1.85$3.1318,600——
2013-05-30$1.75$2.965,400——
2013-05-29$1.75$2.9615,000——
2013-05-28$1.75$2.9616,100——
2013-05-24$1.57$2.660——
2013-05-23$1.57$2.66400——
2013-05-22$1.60$2.711,200——
2013-05-21$1.57$2.661,200——
2013-05-20$1.60$2.7115,700——
2013-05-17$1.58$2.67500——
2013-05-16$1.62$2.742,400——
2013-05-15$1.60$2.712,700——
2013-05-14$1.59$2.699,100——
2013-05-13$1.54$2.6110,700——
2013-05-10$1.45$2.4537,100——
2013-05-09$1.45$2.45800——
2013-05-08$1.50$2.54900——
2013-05-07$1.45$2.451,100——
2013-05-06$1.45$2.45600——
2013-05-03$1.45$2.451,300——
2013-05-02$1.32$2.234,900——
2013-05-01$1.45$2.453,000——
2013-04-30$1.33$2.255,200——
2013-04-29$1.38$2.340——
2013-04-26$1.38$2.341,300——
2013-04-25$1.40$2.370——
2013-04-24$1.40$2.375,500——
2013-04-23$1.50$2.5418,000——
2013-04-22$1.45$2.450——
2013-04-19$1.45$2.45900——
2013-04-18$1.45$2.451,000——
2013-04-17$1.47$2.490——
2013-04-16$1.47$2.491,100——
2013-04-15$1.47$2.493,500——
2013-04-12$1.55$2.62600——
2013-04-11$1.47$2.490——
2013-04-10$1.47$2.491,000——
2013-04-09$1.50$2.540——
2013-04-08$1.50$2.541,500——
2013-04-05$1.50$2.543,800——
2013-04-04$1.58$2.67700——
2013-04-03$1.55$2.62500——
2013-04-02$1.58$2.67200——
2013-04-01$1.58$2.670——
2013-03-28$1.58$2.674,700——
2013-03-27$1.54$2.61500——
2013-03-26$1.55$2.62100——
2013-03-25$1.59$2.690——
2013-03-22$1.59$2.694,400——
2013-03-21$1.56$2.642,600——
2013-03-20$1.56$2.646,900——
2013-03-19$1.44$2.440——
2013-03-18$1.44$2.441,900——
2013-03-15$1.48$2.502,300——
2013-03-14$1.50$2.540——
2013-03-13$1.50$2.541,800——
2013-03-12$1.45$2.45200——
2013-03-11$1.44$2.44200——
2013-03-08$1.44$2.44300——
2013-03-07$1.44$2.442,200——
2013-03-06$1.35$2.281,000——
2013-03-05$1.39$2.351,000——
2013-03-04$1.37$2.32600——
2013-03-01$1.37$2.321,700——
2013-02-28$1.35$2.285,400——
2013-02-27$1.49$2.5211,500——
2013-02-26$1.50$2.540——
2013-02-25$1.50$2.542,000——
2013-02-22$1.50$2.541,700——
2013-02-21$1.51$2.560——
2013-02-20$1.51$2.561,800——
2013-02-19$1.57$2.662,300——
2013-02-15$1.50$2.54800——
2013-02-14$1.57$2.66300——
2013-02-13$1.55$2.624,500——
2013-02-12$1.55$2.620——
2013-02-11$1.55$2.622,500——
2013-02-08$1.55$2.620——
2013-02-07$1.55$2.628,600——
2013-02-06$1.52$2.571,800——
2013-02-05$1.51$2.561,000——
2013-02-04$1.55$2.622,900——
2013-02-01$1.51$2.56300——
2013-01-31$1.55$2.621,200——
2013-01-30$1.58$2.670——
2013-01-29$1.58$2.67200——
2013-01-28$1.51$2.561,600——
2013-01-25$1.57$2.661,600——
2013-01-24$1.61$2.72500——
2013-01-23$1.60$2.715,300——
2013-01-22$1.60$2.718,000——
2013-01-18$1.64$2.781,600——
2013-01-17$1.60$2.71400——
2013-01-16$1.55$2.621,600——
2013-01-15$1.52$2.57500——
2013-01-14$1.62$2.74800——
2013-01-11$1.67$2.8314,300——
2013-01-10$1.62$2.741,000——
2013-01-09$1.62$2.7413,800——
2013-01-08$1.63$2.762,400——
2013-01-07$1.65$2.7922,500——
2013-01-04$1.51$2.5613,500——
2013-01-03$1.64$2.7825,500——
2013-01-02$1.73$2.931,600——