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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.92$65.3127,300——
2020-12-30$30.90$67.4418,400——
2020-12-29$32.92$71.8525,400——
2020-12-28$29.91$65.2813,600——
2020-12-24$29.99$65.463,900——
2020-12-23$31.28$68.275,000——
2020-12-22$30.01$65.5026,500——
2020-12-21$28.12$61.3844,500——
2020-12-18$29.08$63.4765,800——
2020-12-17$33.46$73.0330,300——
2020-12-16$32.46$70.8526,700——
2020-12-15$32.54$71.0226,300——
2020-12-14$31.99$69.8217,900——
2020-12-11$31.59$68.958,600——
2020-12-10$31.49$68.7316,400——
2020-12-09$30.53$66.6436,800——
2020-12-08$35.20$76.8318,300——
2020-12-07$34.52$75.3514,500——
2020-12-04$35.90$78.3621,200——
2020-12-03$34.90$76.1859,900——
2020-12-02$33.90$73.9915,400——
2020-12-01$33.89$73.9717,400——
2020-11-30$33.84$73.8612,800——
2020-11-27$33.66$73.472,600——
2020-11-25$34.40$75.0810,000——
2020-11-24$33.80$73.7712,900——
2020-11-23$33.18$72.428,100——
2020-11-20$31.70$69.198,500——
2020-11-19$30.86$67.3628,900——
2020-11-18$29.88$65.2216,900——
2020-11-17$30.58$66.7519,400——
2020-11-16$31.24$68.1923,900——
2020-11-13$32.40$70.7212,300——
2020-11-12$33.30$72.684,400——
2020-11-11$33.50$73.1215,700——
2020-11-10$32.80$71.5929,200——
2020-11-09$32.26$70.4130,200——
2020-11-06$31.12$67.927,500——
2020-11-05$30.85$67.3413,100——
2020-11-04$30.76$67.1410,500——
2020-11-03$30.61$66.8110,200——
2020-11-02$30.10$65.7027,800——
2020-10-30$29.21$63.7610,200——
2020-10-29$28.26$61.6814,400——
2020-10-28$26.98$58.895,600——
2020-10-27$27.21$59.3912,300——
2020-10-26$29.52$64.438,300——
2020-10-23$29.94$65.355,800——
2020-10-22$28.80$62.865,400——
2020-10-21$29.97$65.416,900——
2020-10-20$29.50$64.3930,700——
2020-10-19$28.50$62.2111,000——
2020-10-16$27.38$59.768,700——
2020-10-15$28.24$61.6423,700——
2020-10-14$27.21$59.397,400——
2020-10-13$26.90$58.7112,400——
2020-10-12$26.46$57.759,000——
2020-10-09$26.97$58.879,200——
2020-10-08$26.69$58.264,800——
2020-10-07$28.13$61.407,000——
2020-10-06$27.29$59.575,900——
2020-10-05$27.91$60.9214,700——
2020-10-02$27.51$60.055,400——
2020-10-01$27.30$59.5929,700——
2020-09-30$26.61$58.0831,000——
2020-09-29$26.11$56.994,500——
2020-09-28$25.69$56.0710,600——
2020-09-25$25.31$55.246,500——
2020-09-24$24.37$53.197,200——
2020-09-23$23.63$51.5810,300——
2020-09-22$23.84$52.0310,400——
2020-09-21$25.02$54.6110,700——
2020-09-18$26.00$56.7531,400——
2020-09-17$25.06$54.708,100——
2020-09-16$24.56$53.61120,600——
2020-09-15$25.62$55.9212,800——
2020-09-14$23.56$51.428,000——
2020-09-11$21.80$47.5812,300——
2020-09-10$22.59$49.316,700——
2020-09-09$23.76$51.8612,200——
2020-09-08$24.29$53.025,300——
2020-09-04$24.94$54.4416,600——
2020-09-03$24.51$53.502,600——
2020-09-02$24.97$54.5012,600——
2020-09-01$25.08$54.7413,800——
2020-08-31$24.56$53.615,600——
2020-08-28$25.32$55.274,800——
2020-08-27$24.95$54.466,600——
2020-08-26$24.06$52.524,000——
2020-08-25$24.08$52.567,000——
2020-08-24$24.20$52.823,400——
2020-08-21$24.97$54.505,300——
2020-08-20$24.96$54.4828,600——
2020-08-19$25.11$54.815,600——
2020-08-18$24.69$53.8924,800——
2020-08-17$24.95$54.463,900——
2020-08-14$25.04$54.6520,100——
2020-08-13$26.36$57.5414,800——
2020-08-12$25.95$56.643,700——
2020-08-11$25.08$54.747,300——
2020-08-10$26.43$57.6914,500——
2020-08-07$26.60$58.0637,600——
2020-08-06$27.10$59.1523,300——
2020-08-05$26.79$58.4727,500——
2020-08-04$26.41$57.6413,400——
2020-08-03$25.90$56.535,800——
2020-07-31$25.28$55.1814,100——
2020-07-30$25.15$54.8942,700——
2020-07-29$24.45$53.3713,300——
2020-07-28$22.70$49.5542,800——
2020-07-27$23.19$50.629,000——
2020-07-24$23.30$50.8617,600——
2020-07-23$23.15$50.5314,800——
2020-07-22$22.82$49.818,100——
2020-07-21$23.80$51.9532,000——
2020-07-20$25.22$55.0510,300——
2020-07-17$24.92$54.398,800——
2020-07-16$23.70$51.739,300——
2020-07-15$24.88$54.3015,500——
2020-07-14$23.63$51.5810,900——
2020-07-13$21.59$47.1214,100——
2020-07-10$21.51$46.9510,300——
2020-07-09$20.07$43.8115,300——
2020-07-08$21.77$47.525,600——
2020-07-07$21.62$47.1927,900——
2020-07-06$23.34$50.9412,000——
2020-07-02$23.03$50.277,500——
2020-07-01$22.81$49.7915,300——
2020-06-30$21.71$47.3950,100——
2020-06-29$23.99$52.3614,200——
2020-06-26$22.17$48.3963,300——
2020-06-25$23.09$50.4028,500——
2020-06-24$23.64$51.6056,600——
2020-06-23$24.84$54.2212,200——
2020-06-22$24.09$52.5811,300——
2020-06-19$24.00$52.3824,300——
2020-06-18$24.33$53.1018,100——
2020-06-17$24.41$53.2823,700——
2020-06-16$26.00$56.7522,800——
2020-06-15$25.49$55.6470,900——
2020-06-12$24.65$53.8054,900——
2020-06-11$24.58$53.6566,400——
2020-06-10$25.07$54.7232,100——
2020-06-09$25.64$55.96120,300——
2020-06-08$25.29$55.2060,300——
2020-06-05$23.78$51.9096,000——
2020-06-04$22.99$50.1840,400——
2020-06-03$20.78$45.3648,300——
2020-06-02$20.80$45.4030,100——
2020-06-01$20.38$44.4834,500——
2020-05-29$19.66$42.9148,900——
2020-05-28$19.49$42.5458,900——
2020-05-27$19.55$42.6742,000——
2020-05-26$18.86$41.1710,000——
2020-05-22$17.90$39.0717,700——
2020-05-21$17.51$38.2296,200——
2020-05-20$18.80$41.0320,200——
2020-05-19$18.00$39.2921,600——
2020-05-18$17.95$39.1826,100——
2020-05-15$16.99$37.0835,800——
2020-05-14$15.86$34.6227,600——
2020-05-13$15.46$33.7415,600——
2020-05-12$14.85$32.4140,600——
2020-05-11$15.08$32.9159,800——
2020-05-08$16.57$36.1788,600——
2020-05-07$17.92$39.1151,700——
2020-05-06$17.66$38.55115,300——
2020-05-05$19.08$41.6511,100——
2020-05-04$17.97$39.2218,900——
2020-05-01$18.07$39.4420,300——
2020-04-30$18.27$39.8822,100——
2020-04-29$19.44$42.4330,900——
2020-04-28$18.81$41.0610,400——
2020-04-27$19.15$41.8034,100——
2020-04-24$17.90$39.0720,100——
2020-04-23$17.99$39.2747,100——
2020-04-22$19.17$41.8446,600——
2020-04-21$18.02$39.3312,400——
2020-04-20$17.82$38.9018,500——
2020-04-17$17.50$38.2048,400——
2020-04-16$16.72$36.4950,300——
2020-04-15$17.00$37.1139,600——
2020-04-14$17.40$37.9862,500——
2020-04-13$17.25$37.6541,300——
2020-04-09$18.03$39.3563,100——
2020-04-08$16.94$36.9718,600——
2020-04-07$16.95$37.0035,000——
2020-04-06$16.08$35.1029,400——
2020-04-03$15.16$33.0947,700——
2020-04-02$15.23$33.2458,000——
2020-04-01$14.85$32.4148,100——
2020-03-31$15.78$34.4445,700——
2020-03-30$15.08$32.9130,900——
2020-03-27$15.80$34.4915,900——
2020-03-26$16.96$37.0255,000——
2020-03-25$15.08$32.91107,800——
2020-03-24$15.24$33.2698,700——
2020-03-23$14.02$30.6054,900——
2020-03-20$15.62$34.0947,100——
2020-03-19$16.40$35.8034,500——
2020-03-18$15.26$33.3121,300——
2020-03-17$18.50$40.3858,700——
2020-03-16$16.40$35.8073,900——
2020-03-13$17.76$38.7635,700——
2020-03-12$18.41$40.1856,700——
2020-03-11$20.56$44.8831,100——
2020-03-10$21.54$47.0149,400——
2020-03-09$19.76$43.1394,200——
2020-03-06$22.07$48.1741,900——
2020-03-05$21.22$46.3220,700——
2020-03-04$21.47$46.8612,700——
2020-03-03$21.10$46.05358,200——
2020-03-02$21.02$45.8834,500——
2020-02-28$22.07$48.1755,700——
2020-02-27$22.04$48.1122,100——
2020-02-26$22.62$49.3731,300——
2020-02-25$22.30$48.6715,700——
2020-02-24$22.14$48.3222,800——
2020-02-21$23.35$50.9732,600——
2020-02-20$23.45$51.1853,500——
2020-02-19$22.30$48.6716,500——
2020-02-18$22.12$48.2816,500——
2020-02-14$21.37$46.6430,300——
2020-02-13$20.44$44.61300,700——
2020-02-12$23.62$51.5540,800——
2020-02-11$24.40$53.26156,300——
2020-02-10$27.22$59.4119,100——
2020-02-07$28.49$62.189,300——
2020-02-06$28.44$62.0825,000——
2020-02-05$27.57$60.1813,300——
2020-02-04$26.58$58.0233,400——
2020-02-03$26.75$58.3926,800——
2020-01-31$26.76$58.4111,000——
2020-01-30$26.65$58.1717,500——
2020-01-29$26.59$58.0420,500——
2020-01-28$25.90$56.5314,400——
2020-01-27$25.00$54.5727,600——
2020-01-24$25.05$54.6811,400——
2020-01-23$25.14$54.8716,000——
2020-01-22$24.78$54.0944,300——
2020-01-21$25.00$54.5742,800——
2020-01-17$25.24$55.0921,500——
2020-01-16$25.47$55.59223,600——
2020-01-15$25.22$55.0543,300——
2020-01-14$24.32$53.0846,500——
2020-01-13$24.86$54.2679,200——
2020-01-10$25.12$54.83125,500——
2020-01-09$25.66$56.0190,400——
2020-01-08$26.69$58.2626,700——
2020-01-07$26.57$57.9973,600——
2020-01-06$26.67$58.2120,700——
2020-01-03$27.35$59.7017,500——
2020-01-02$27.55$60.1318,200——