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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.04$59.0242,800——
2019-12-30$27.65$60.3520,600——
2019-12-27$28.45$62.1012,600——
2019-12-26$29.19$63.7110,600——
2019-12-24$28.75$62.7514,300——
2019-12-23$28.65$62.5328,500——
2019-12-20$27.00$58.9364,000——
2019-12-19$26.73$58.3464,900——
2019-12-18$26.41$57.6421,500——
2019-12-17$26.36$57.5415,600——
2019-12-16$26.01$56.7718,500——
2019-12-13$24.71$53.9339,000——
2019-12-12$25.65$55.9925,000——
2019-12-11$26.99$58.91115,800——
2019-12-10$27.40$59.81118,500——
2019-12-09$27.70$60.46186,400——
2019-12-06$28.06$61.2597,300——
2019-12-05$27.69$60.4414,400——
2019-12-04$29.56$64.5236,800——
2019-12-03$26.31$57.43112,400——
2019-12-02$27.78$60.6334,700——
2019-11-29$30.57$66.724,500——
2019-11-27$30.13$65.7617,600——
2019-11-26$28.77$62.8017,100——
2019-11-25$29.95$65.3776,700——
2019-11-22$30.50$66.5728,500——
2019-11-21$31.00$67.6610,400——
2019-11-20$31.19$68.0822,600——
2019-11-19$32.14$70.1524,800——
2019-11-18$33.78$73.7315,700——
2019-11-15$32.01$69.8721,300——
2019-11-14$32.89$71.7918,800——
2019-11-13$33.11$72.278,500——
2019-11-12$33.91$74.0110,200——
2019-11-11$33.37$72.8411,200——
2019-11-08$34.94$76.2612,700——
2019-11-07$32.85$71.707,400——
2019-11-06$34.14$74.5213,300——
2019-11-05$34.40$75.085,900——
2019-11-04$34.16$74.5618,800——
2019-11-01$34.38$75.0410,600——
2019-10-31$34.39$75.063,900——
2019-10-30$34.19$74.631,700——
2019-10-29$34.31$74.8910,900——
2019-10-28$34.50$75.307,400——
2019-10-25$34.16$74.568,900——
2019-10-24$34.21$74.679,500——
2019-10-23$35.00$76.395,000——
2019-10-22$35.11$76.637,600——
2019-10-21$34.50$75.306,100——
2019-10-18$34.81$75.986,400——
2019-10-17$34.50$75.3014,200——
2019-10-16$33.88$73.952,700——
2019-10-15$34.00$74.215,900——
2019-10-14$34.81$75.981,000——
2019-10-11$34.42$75.138,200——
2019-10-10$34.48$75.2610,200——
2019-10-09$34.64$75.614,000——
2019-10-08$34.29$74.8413,500——
2019-10-07$33.75$73.674,800——
2019-10-04$33.41$72.9216,000——
2019-10-03$32.65$71.264,800——
2019-10-02$32.26$70.4114,500——
2019-10-01$31.86$69.549,800——
2019-09-30$31.92$69.6712,500——
2019-09-27$31.12$67.929,100——
2019-09-26$31.36$68.454,200——
2019-09-25$31.53$68.826,400——
2019-09-24$31.88$69.5812,200——
2019-09-23$31.93$69.692,400——
2019-09-20$31.83$69.4741,100——
2019-09-19$31.01$67.687,700——
2019-09-18$31.60$68.9710,200——
2019-09-17$32.95$71.9224,800——
2019-09-16$33.75$73.6716,400——
2019-09-13$34.19$74.6322,200——
2019-09-12$35.50$77.4821,600——
2019-09-11$35.62$77.7561,500——
2019-09-10$32.20$70.2811,500——
2019-09-09$31.25$68.219,400——
2019-09-06$30.96$67.5811,100——
2019-09-05$30.42$66.404,500——
2019-09-04$30.00$65.484,000——
2019-09-03$29.87$65.2010,100——
2019-08-30$29.81$65.075,900——
2019-08-29$30.04$65.572,500——
2019-08-28$30.04$65.578,100——
2019-08-27$29.78$65.008,700——
2019-08-26$29.57$64.542,600——
2019-08-23$29.06$63.4314,500——
2019-08-22$29.03$63.3625,500——
2019-08-21$28.56$62.3444,000——
2019-08-20$29.07$63.4533,100——
2019-08-19$28.45$62.1011,100——
2019-08-16$29.90$65.2615,100——
2019-08-15$30.20$65.9227,800——
2019-08-14$30.83$67.2910,700——
2019-08-13$32.73$71.446,700——
2019-08-12$32.75$71.484,900——
2019-08-09$33.00$72.039,000——
2019-08-08$33.37$72.847,600——
2019-08-07$34.15$74.545,100——
2019-08-06$33.83$73.8419,300——
2019-08-05$32.20$70.2820,100——
2019-08-02$34.28$74.826,400——
2019-08-01$34.93$76.2410,400——
2019-07-31$35.12$76.6625,600——
2019-07-30$34.74$75.834,300——
2019-07-29$34.61$75.5412,200——
2019-07-26$35.55$77.597,100——
2019-07-25$35.43$77.3313,400——
2019-07-24$35.99$78.557,200——
2019-07-23$35.46$77.409,700——
2019-07-22$36.63$79.9515,800——
2019-07-19$36.69$80.0811,800——
2019-07-18$37.25$81.305,500——
2019-07-17$36.49$79.653,000——
2019-07-16$36.32$79.2714,700——
2019-07-15$36.79$80.304,000——
2019-07-12$36.53$79.739,900——
2019-07-11$36.80$80.323,300——
2019-07-10$36.34$79.328,500——
2019-07-09$36.75$80.216,600——
2019-07-08$36.92$80.584,100——
2019-07-05$36.52$79.713,400——
2019-07-03$36.80$80.321,200——
2019-07-02$35.75$78.039,400——
2019-07-01$37.50$81.8520,400——
2019-06-28$38.27$83.5395,300——
2019-06-27$38.41$83.8410,400——
2019-06-26$36.17$78.956,000——
2019-06-25$36.80$80.327,100——
2019-06-24$36.11$78.8210,300——
2019-06-21$33.90$73.9913,800——
2019-06-20$36.49$79.655,900——
2019-06-19$36.53$79.7316,700——
2019-06-18$36.00$78.586,700——
2019-06-17$36.13$78.866,800——
2019-06-14$35.80$78.1410,300——
2019-06-13$35.85$78.2510,500——
2019-06-12$36.15$78.908,000——
2019-06-11$34.84$76.0413,400——
2019-06-10$36.12$78.8417,400——
2019-06-07$35.35$77.1613,100——
2019-06-06$35.98$78.5312,200——
2019-06-05$36.45$79.566,900——
2019-06-04$36.49$79.659,400——
2019-06-03$36.43$79.5146,900——
2019-05-31$36.45$79.5614,600——
2019-05-30$37.93$82.797,500——
2019-05-29$36.32$79.2720,000——
2019-05-28$40.16$87.6640,600——
2019-05-24$36.30$79.236,200——
2019-05-23$35.90$78.366,100——
2019-05-22$36.43$79.515,400——
2019-05-21$36.06$78.7119,200——
2019-05-20$36.14$78.8811,300——
2019-05-17$36.62$79.9311,200——
2019-05-16$37.75$82.4010,000——
2019-05-15$37.46$81.7611,700——
2019-05-14$37.22$81.2413,200——
2019-05-13$36.58$79.8440,100——
2019-05-10$37.00$80.7613,600——
2019-05-09$36.51$79.6912,400——
2019-05-08$36.50$79.6711,200——
2019-05-07$37.00$80.7612,300——
2019-05-06$36.55$79.787,400——
2019-05-03$36.99$80.7413,000——
2019-05-02$36.35$79.3412,700——
2019-05-01$36.48$79.629,300——
2019-04-30$36.50$79.679,400——
2019-04-29$36.96$80.678,800——
2019-04-26$37.72$82.339,000——
2019-04-25$36.60$79.8912,900——
2019-04-24$37.00$80.767,000——
2019-04-23$37.14$81.0635,300——
2019-04-22$36.76$80.246,200——
2019-04-18$37.95$82.836,800——
2019-04-17$37.30$81.417,200——
2019-04-16$36.35$79.347,500——
2019-04-15$38.00$82.943,600——
2019-04-12$38.16$83.296,000——
2019-04-11$38.65$84.3611,600——
2019-04-10$39.47$86.1519,400——
2019-04-09$38.77$84.6216,500——
2019-04-08$38.90$84.9111,500——
2019-04-05$39.00$85.1210,100——
2019-04-04$38.90$84.914,500——
2019-04-03$38.61$84.2720,700——
2019-04-02$39.00$85.1214,300——
2019-04-01$38.95$85.0216,900——
2019-03-29$38.13$83.2315,200——
2019-03-28$38.70$84.478,000——
2019-03-27$37.41$81.658,100——
2019-03-26$36.25$79.1212,700——
2019-03-25$36.25$79.1225,800——
2019-03-22$36.05$78.699,400——
2019-03-21$36.97$80.6911,800——
2019-03-20$36.59$79.8611,400——
2019-03-19$36.05$78.6922,200——
2019-03-18$36.02$78.6214,000——
2019-03-15$36.90$80.5435,800——
2019-03-14$38.16$83.2933,700——
2019-03-13$37.72$82.3322,700——
2019-03-12$39.38$85.958,500——
2019-03-11$39.30$85.788,800——
2019-03-08$39.45$86.1115,800——
2019-03-07$38.13$83.2313,600——
2019-03-06$38.33$83.6621,000——
2019-03-05$39.33$85.8415,600——
2019-03-04$39.00$85.1249,300——
2019-03-01$39.20$85.5613,400——
2019-02-28$40.50$88.406,200——
2019-02-27$39.70$86.654,600——
2019-02-26$40.52$88.4416,900——
2019-02-25$40.44$88.2726,800——
2019-02-22$40.56$88.5321,000——
2019-02-21$39.72$86.703,100——
2019-02-20$39.51$86.2424,000——
2019-02-19$37.87$82.6611,300——
2019-02-15$37.50$81.8511,100——
2019-02-14$36.88$80.5017,500——
2019-02-13$38.10$83.1621,000——
2019-02-12$35.79$78.1241,300——
2019-02-11$37.75$82.4012,100——
2019-02-08$37.25$81.3052,700——
2019-02-07$37.50$81.8510,500——
2019-02-06$37.85$82.6114,800——
2019-02-05$36.99$80.7411,500——
2019-02-04$36.00$78.5813,600——
2019-02-01$35.14$76.7015,900——
2019-01-31$34.90$76.1827,300——
2019-01-30$33.80$73.7727,700——
2019-01-29$34.80$75.9622,000——
2019-01-28$33.02$72.0742,200——
2019-01-25$32.32$70.5419,400——
2019-01-24$31.75$69.3014,200——
2019-01-23$31.72$69.2331,100——
2019-01-22$31.84$69.5040,000——
2019-01-18$31.62$69.0230,400——
2019-01-17$31.92$69.6725,900——
2019-01-16$33.55$73.2327,600——
2019-01-15$35.98$78.539,700——
2019-01-14$32.71$71.407,700——
2019-01-11$34.73$75.806,700——
2019-01-10$34.31$74.896,800——
2019-01-09$35.21$76.855,700——
2019-01-08$35.26$76.9642,600——
2019-01-07$35.60$77.70351,900——
2019-01-04$36.30$79.2313,500——
2019-01-03$35.05$76.5021,500——
2019-01-02$35.32$77.0917,400——