EVI Industries Stock Price History
NYSE: EVIConsumer DiscretionaryOther Consumer ServicesUSD
19.12+0.06 (+0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EVI price history at a glance
The price history for EVI Industries (EVI) on this page begins on March 26, 1990, when the stock closed at $1.13; it most recently closed at $19.12 on October 5, 2026. The highest price in this record is $48.45, reached on August 27, 2018; the latest close is 60.5% below that peak. Across the 35 complete calendar years in the table, EVI finished higher in 17 and lower in 18. Its best year was 2016 (+247.7%) and its worst was 1999 (-55.8%).
Over roughly 37 years the share price changed +1599.6%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, EVI has lost 35.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $48.45
- Date of high
- Aug 27, 2018
- Low since 1990
- $0.31
- Date of low
- Nov 18, 2002
- 52-week high
- $29.42
- 52-week low
- $12.75
- IPO year
- 1999
- Last close
- $19.12
EVI returns
1 week
-0.88%
1 month
+25.62%
3 months
+19.28%
6 months
-15.92%
Year to date
-22.40%
1 year
-35.90%
3 years
-29.19%
5 years
-35.32%
EVI price return, excluding dividends.
EVI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.12 | -24.37% |
| 2025 | 25.28 | +50.03% |
| 2024 | 16.85 | -28.99% |
| 2023 | 23.73 | -0.59% |
| 2022 | 23.87 | -23.57% |
| 2021 | 31.23 | +4.38% |
| 2020 | 29.92 | +9.40% |
| 2019 | 27.35 | -24.66% |
| 2018 | 36.30 | -9.25% |
| 2017 | 40.00 | +175.86% |
| 2016 | 14.50 | +247.72% |
| 2015 | 4.17 | +54.44% |
| 2014 | 2.70 | -10.30% |
| 2013 | 3.01 | +99.34% |
| 2012 | 1.51 | +22.76% |
| 2011 | 1.23 | +13.89% |
| 2010 | 1.08 | -7.69% |
| 2009 | 1.17 | +37.65% |
| 2008 | 0.85 | -47.53% |
| 2007 | 1.62 | -25.35% |
| 2006 | 2.17 | +1.40% |
| 2005 | 2.14 | -7.76% |
| 2004 | 2.32 | +24.06% |
| 2003 | 1.87 | +240.00% |
| 2002 | 0.55 | +10.00% |
| 2001 | 0.50 | -52.94% |
| 2000 | 1.06 | -26.09% |
| 1999 | 1.44 | -55.77% |
| 1998 | 3.25 | +188.89% |
| 1997 | 1.13 | 0.00% |
| 1996 | 1.13 | +28.57% |
| 1995 | 0.875 | 0.00% |
| 1994 | 0.875 | -12.50% |
| 1993 | 1.00 | 0.00% |
| 1992 | 1.00 | +33.33% |
| 1991 | 0.75 | -25.00% |
| 1990* | 1.00 | -11.11% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
EVI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.99 | 19.50 | 18.93 | 19.12 | +0.31% | |
| 19.50 | 19.50 | 18.63 | 19.06 | -1.24% | |
| 19.05 | 19.49 | 18.59 | 19.30 | +0.47% | |
| 19.17 | 19.47 | 19.06 | 19.21 | +0.31% | |
| 19.34 | 19.35 | 18.37 | 19.15 | -0.73% | |
| 19.40 | 20.33 | 19.11 | 19.29 | 0.00% | |
| 19.30 | 19.58 | 18.99 | 19.29 | +0.52% | |
| 19.92 | 19.95 | 18.95 | 19.19 | -3.76% | |
| 20.02 | 21.41 | 19.62 | 19.94 | -0.20% | |
| 20.18 | 20.35 | 19.58 | 19.98 | -1.72% | |
| 19.81 | 20.54 | 18.95 | 20.33 | +3.62% | |
| 19.75 | 19.88 | 18.88 | 19.62 | -0.56% | |
| 19.49 | 19.83 | 18.81 | 19.73 | +0.31% | |
| 18.50 | 19.67 | 17.69 | 19.67 | +6.84% | |
| 18.18 | 18.50 | 17.66 | 18.41 | +1.66% | |
| 17.69 | 18.29 | 17.30 | 18.11 | +2.55% | |
| 16.54 | 18.29 | 16.54 | 17.66 | +2.50% | |
| 16.65 | 17.41 | 16.64 | 17.23 | +2.19% | |
| 17.19 | 17.19 | 16.00 | 16.86 | -1.98% | |
| 15.91 | 17.48 | 15.88 | 17.20 | +8.18% | |
| 15.58 | 16.12 | 15.29 | 15.90 | +2.91% | |
| 15.43 | 16.08 | 15.07 | 15.45 | +1.51% | |
| 14.59 | 15.51 | 14.59 | 15.22 | +4.89% | |
| 14.19 | 14.88 | 13.44 | 14.51 | +6.22% | |
| 13.17 | 14.09 | 13.00 | 13.66 | +4.83% | |
| 13.22 | 13.90 | 12.75 | 13.03 | -0.23% | |
| 13.60 | 13.77 | 12.75 | 13.06 | -2.61% | |
| 14.06 | 14.07 | 13.35 | 13.41 | -4.28% | |
| 14.10 | 14.56 | 14.00 | 14.01 | -2.37% | |
| 14.71 | 14.93 | 14.23 | 14.35 | -2.38% | |
| 14.21 | 14.99 | 14.00 | 14.70 | +2.94% | |
| 14.39 | 14.85 | 14.16 | 14.28 | -1.04% | |
| 14.96 | 14.96 | 14.04 | 14.43 | -2.17% | |
| 15.10 | 15.47 | 14.45 | 14.75 | -2.58% | |
| 15.19 | 15.51 | 14.62 | 15.14 | -0.33% | |
| 16.03 | 16.03 | 14.98 | 15.19 | -3.74% | |
| 15.69 | 16.05 | 15.65 | 15.78 | +0.57% | |
| 15.46 | 16.07 | 15.40 | 15.69 | +1.23% | |
| 16.64 | 16.64 | 15.19 | 15.50 | -5.43% | |
| 16.27 | 17.08 | 16.27 | 16.39 | +0.74% | |
| 16.00 | 16.63 | 15.68 | 16.27 | +1.62% | |
| 14.48 | 16.50 | 14.41 | 16.01 | +9.96% | |
| 14.48 | 15.00 | 14.10 | 14.56 | +3.41% | |
| 13.91 | 14.27 | 13.85 | 14.08 | +0.64% | |
| 14.14 | 14.42 | 13.85 | 13.99 | -0.07% | |
| 14.16 | 14.33 | 13.90 | 14.00 | +0.14% | |
| 14.24 | 14.56 | 13.85 | 13.98 | -1.34% | |
| 14.13 | 15.03 | 13.80 | 14.17 | +1.21% | |
| 14.11 | 14.89 | 13.91 | 14.00 | -0.50% | |
| 14.47 | 14.48 | 13.85 | 14.07 | -3.89% | |
| 15.16 | 15.58 | 14.30 | 14.64 | -3.62% | |
| 15.12 | 15.48 | 14.51 | 15.19 | +0.60% | |
| 14.34 | 16.09 | 14.34 | 15.10 | +6.26% | |
| 14.01 | 14.42 | 13.75 | 14.21 | +1.86% | |
| 14.51 | 14.57 | 13.84 | 13.95 | -2.24% | |
| 14.36 | 14.95 | 14.10 | 14.27 | -0.90% | |
| 15.14 | 15.77 | 14.23 | 14.40 | -4.00% | |
| 16.27 | 16.27 | 14.97 | 15.00 | -5.60% | |
| 16.67 | 16.88 | 15.84 | 15.89 | -3.81% | |
| 16.63 | 17.44 | 16.45 | 16.52 | -2.94% | |
| 16.46 | 17.20 | 16.04 | 17.02 | +3.72% | |
| 16.59 | 17.19 | 16.24 | 16.41 | -2.03% | |
| 15.98 | 16.83 | 15.45 | 16.75 | +4.88% | |
| 16.10 | 16.81 | 15.70 | 15.97 | -0.37% | |
| 15.48 | 16.19 | 15.31 | 16.03 | +4.50% | |
| 15.41 | 15.67 | 14.97 | 15.34 | -0.13% | |
| 16.07 | 16.07 | 15.19 | 15.36 | -4.18% | |
| 16.65 | 17.30 | 16.02 | 16.03 | -3.67% | |
| 15.73 | 16.96 | 15.58 | 16.64 | +3.42% | |
| 15.11 | 16.57 | 14.87 | 16.09 | +7.27% | |
| 14.69 | 15.26 | 14.49 | 15.00 | +1.49% | |
| 15.01 | 15.05 | 14.53 | 14.78 | -0.27% | |
| 14.62 | 15.32 | 14.06 | 14.82 | +2.21% | |
| 14.78 | 14.89 | 14.40 | 14.50 | -1.56% | |
| 15.15 | 15.28 | 14.47 | 14.73 | -2.19% | |
| 15.25 | 15.25 | 14.83 | 15.06 | -1.25% | |
| 15.66 | 15.93 | 15.00 | 15.25 | -4.15% | |
| 16.00 | 16.21 | 15.51 | 15.91 | +0.06% | |
| 15.94 | 16.71 | 15.60 | 15.90 | +0.89% | |
| 15.97 | 16.52 | 15.65 | 15.76 | -0.88% | |
| 16.30 | 16.55 | 15.53 | 15.90 | -1.97% | |
| 17.06 | 17.06 | 16.22 | 16.22 | -3.97% | |
| 17.26 | 17.35 | 16.63 | 16.89 | -1.46% | |
| 17.50 | 17.63 | 17.08 | 17.14 | -1.72% | |
| 17.18 | 17.60 | 16.95 | 17.44 | +1.63% | |
| 16.90 | 17.35 | 16.49 | 17.16 | +2.02% | |
| 17.51 | 17.61 | 16.53 | 16.82 | -4.59% | |
| 17.50 | 18.04 | 17.18 | 17.63 | -1.12% | |
| 17.45 | 17.83 | 17.00 | 17.83 | +3.48% | |
| 17.44 | 17.77 | 16.90 | 17.23 | -1.99% | |
| 17.12 | 17.95 | 16.86 | 17.58 | +1.68% | |
| 17.46 | 17.79 | 16.94 | 17.29 | -0.97% | |
| 17.62 | 17.83 | 17.03 | 17.46 | -1.24% | |
| 17.38 | 18.25 | 16.74 | 17.68 | +0.97% | |
| 16.69 | 17.96 | 16.69 | 17.51 | +1.63% | |
| 16.75 | 17.85 | 16.75 | 17.23 | +0.06% | |
| 18.60 | 19.03 | 17.22 | 17.22 | -7.42% | |
| 18.31 | 18.75 | 17.61 | 18.60 | +1.03% | |
| 17.76 | 18.82 | 17.39 | 18.41 | +6.05% | |
| 17.25 | 17.75 | 16.96 | 17.36 | +0.87% | |
| 16.75 | 17.52 | 16.75 | 17.21 | +1.89% | |
| 16.89 | 17.04 | 16.14 | 16.89 | -1.63% | |
| 15.93 | 18.05 | 15.69 | 17.17 | +7.58% | |
| 16.57 | 16.81 | 15.61 | 15.96 | -5.62% | |
| 17.33 | 18.44 | 15.90 | 16.91 | -12.20% | |
| 20.10 | 20.89 | 18.20 | 19.26 | -3.94% | |
| 20.08 | 20.63 | 20.05 | 20.05 | -0.25% | |
| 19.93 | 20.69 | 19.93 | 20.10 | +0.55% | |
| 19.84 | 20.11 | 19.00 | 19.99 | +2.57% | |
| 18.99 | 20.25 | 18.83 | 19.49 | +2.31% | |
| 18.44 | 19.61 | 18.10 | 19.05 | +4.38% | |
| 18.42 | 18.47 | 18.18 | 18.25 | -1.72% | |
| 18.31 | 19.17 | 18.24 | 18.57 | +2.03% | |
| 18.10 | 18.84 | 16.95 | 18.20 | +0.72% | |
| 19.05 | 20.00 | 17.75 | 18.07 | -3.93% | |
| 19.69 | 20.42 | 18.71 | 18.81 | -5.67% | |
| 20.11 | 20.60 | 19.72 | 19.94 | -0.25% | |
| 20.91 | 21.22 | 19.75 | 19.99 | -3.71% | |
| 20.64 | 21.07 | 20.52 | 20.76 | +0.58% | |
| 21.51 | 21.51 | 20.33 | 20.64 | -3.28% | |
| 21.44 | 21.50 | 21.09 | 21.34 | -0.70% | |
| 21.11 | 21.68 | 20.82 | 21.49 | +3.57% | |
| 21.20 | 21.20 | 20.30 | 20.75 | -2.49% | |
| 22.11 | 22.11 | 20.87 | 21.28 | -4.06% | |
| 22.54 | 22.54 | 21.29 | 22.18 | -1.51% | |
| 22.53 | 22.80 | 22.05 | 22.52 | -0.97% | |
| 22.53 | 23.02 | 21.26 | 22.74 | +0.49% | |
| 22.80 | 23.41 | 21.66 | 22.63 | -2.03% | |
| 21.99 | 23.92 | 21.99 | 23.10 | +7.49% | |
| 21.25 | 22.04 | 21.25 | 21.49 | +0.33% | |
| 21.58 | 22.44 | 21.37 | 21.42 | +0.99% | |
| 20.78 | 21.60 | 20.72 | 21.21 | -0.89% | |
| 21.01 | 21.52 | 20.61 | 21.40 | +3.98% | |
| 20.95 | 21.00 | 20.49 | 20.58 | -0.15% | |
| 20.20 | 20.80 | 20.20 | 20.61 | +1.13% | |
| 20.16 | 20.47 | 19.93 | 20.38 | +1.85% | |
| 20.50 | 21.10 | 20.00 | 20.01 | -3.61% | |
| 21.00 | 21.42 | 20.76 | 20.76 | -1.14% | |
| 20.78 | 21.39 | 20.01 | 21.00 | -0.33% | |
| 21.01 | 21.75 | 20.26 | 21.07 | +2.48% | |
| 20.53 | 20.92 | 20.35 | 20.56 | -0.05% | |
| 20.84 | 21.45 | 19.38 | 20.57 | -2.83% | |
| 20.38 | 21.62 | 20.00 | 21.17 | +3.07% | |
| 20.07 | 20.96 | 19.99 | 20.54 | +3.16% | |
| 19.16 | 20.27 | 19.00 | 19.91 | +4.62% | |
| 19.28 | 19.30 | 18.55 | 19.03 | -1.09% | |
| 18.52 | 19.29 | 18.52 | 19.24 | +1.32% | |
| 18.70 | 19.21 | 18.64 | 18.99 | +0.80% | |
| 18.58 | 19.56 | 18.58 | 18.84 | +0.80% | |
| 19.06 | 19.46 | 18.38 | 18.69 | -4.55% | |
| 19.64 | 20.00 | 19.03 | 19.58 | -1.90% | |
| 20.44 | 21.68 | 19.72 | 19.96 | -4.73% | |
| 20.30 | 21.62 | 19.07 | 20.95 | +6.13% | |
| 19.43 | 20.29 | 19.43 | 19.74 | -2.66% | |
| 19.05 | 20.44 | 18.91 | 20.28 | +4.37% | |
| 20.13 | 20.52 | 19.42 | 19.43 | -4.85% | |
| 20.47 | 20.74 | 20.05 | 20.42 | +0.39% | |
| 20.72 | 20.72 | 19.60 | 20.34 | -2.35% | |
| 18.29 | 21.13 | 18.29 | 20.83 | +14.70% | |
| 18.43 | 19.20 | 17.77 | 18.16 | -2.37% | |
| 18.41 | 18.79 | 17.96 | 18.60 | -0.16% | |
| 20.10 | 21.00 | 18.11 | 18.63 | -9.48% | |
| 20.26 | 20.58 | 19.22 | 20.58 | +1.23% | |
| 20.77 | 20.89 | 20.33 | 20.33 | -2.91% | |
| 20.80 | 21.69 | 20.80 | 20.94 | -0.57% | |
| 22.90 | 22.90 | 20.95 | 21.06 | -5.22% | |
| 23.45 | 23.45 | 22.00 | 22.22 | -3.18% | |
| 24.50 | 24.50 | 22.77 | 22.95 | -3.77% | |
| 22.59 | 24.15 | 22.59 | 23.85 | +1.49% | |
| 25.18 | 25.18 | 23.50 | 23.50 | -5.28% | |
| 24.31 | 25.14 | 24.31 | 24.81 | -2.25% | |
| 25.79 | 25.79 | 25.16 | 25.38 | -1.01% | |
| 25.23 | 25.76 | 24.98 | 25.64 | +2.52% | |
| 25.84 | 26.44 | 24.87 | 25.01 | -2.68% | |
| 25.26 | 26.68 | 25.26 | 25.70 | -1.34% | |
| 26.31 | 26.57 | 25.87 | 26.05 | +0.19% | |
| 24.96 | 26.22 | 24.96 | 26.00 | +1.96% | |
| 26.14 | 26.14 | 25.18 | 25.50 | -2.00% | |
| 26.62 | 26.96 | 25.59 | 26.02 | -0.95% | |
| 26.23 | 27.00 | 26.05 | 26.27 | -1.20% | |
| 26.00 | 26.73 | 25.40 | 26.59 | +2.82% | |
| 26.45 | 26.45 | 25.21 | 25.86 | +3.81% | |
| 24.99 | 25.83 | 24.91 | 24.91 | -0.16% | |
| 26.01 | 26.23 | 24.93 | 24.95 | -4.92% | |
| 25.23 | 26.28 | 25.11 | 26.24 | +3.31% | |
| 25.73 | 25.73 | 25.35 | 25.40 | +0.55% | |
| 26.59 | 26.76 | 25.26 | 25.26 | -4.28% | |
| 26.00 | 26.69 | 25.49 | 26.39 | +1.19% | |
| 25.70 | 26.75 | 25.32 | 26.08 | +2.23% | |
| 24.40 | 25.86 | 24.40 | 25.51 | +5.15% | |
| 24.37 | 25.14 | 24.01 | 24.26 | -1.94% | |
| 24.08 | 25.23 | 23.87 | 24.74 | +2.61% | |
| 25.57 | 25.57 | 24.11 | 24.11 | -4.63% | |
| 24.84 | 26.02 | 24.60 | 25.28 | +2.60% | |
| 26.71 | 26.71 | 23.66 | 24.64 | -6.31% | |
| 25.34 | 26.89 | 25.34 | 26.30 | -0.08% | |
| 26.48 | 26.70 | 25.00 | 26.32 | +2.37% | |
| 25.00 | 26.80 | 24.90 | 25.71 | +2.72% | |
| 25.15 | 25.63 | 24.84 | 25.03 | -1.18% | |
| 24.48 | 25.74 | 24.05 | 25.33 | +3.39% | |
| 23.89 | 24.91 | 23.89 | 24.50 | +3.90% | |
| 22.52 | 23.86 | 22.52 | 23.58 | +4.61% | |
| 23.17 | 23.33 | 22.54 | 22.54 | +0.40% | |
| 22.20 | 23.00 | 22.20 | 22.45 | -3.19% | |
| 22.95 | 23.47 | 22.95 | 23.19 | +2.57% | |
| 23.09 | 23.56 | 22.55 | 22.61 | -1.09% | |
| 21.66 | 23.16 | 21.66 | 22.86 | +4.43% | |
| 20.90 | 22.00 | 20.90 | 21.89 | +4.74% | |
| 21.56 | 21.56 | 20.67 | 20.90 | +2.65% | |
| 20.62 | 21.02 | 20.22 | 20.36 | +0.39% | |
| 21.07 | 21.42 | 20.28 | 20.28 | -4.43% | |
| 22.59 | 22.65 | 21.13 | 21.22 | -0.33% | |
| 21.48 | 22.96 | 20.72 | 21.29 | -2.38% | |
| 20.52 | 22.05 | 20.52 | 21.81 | +7.81% | |
| 20.68 | 21.39 | 20.23 | 20.23 | +0.30% | |
| 19.50 | 21.43 | 19.50 | 20.17 | -1.32% | |
| 21.27 | 21.50 | 20.43 | 20.44 | -3.63% | |
| 21.09 | 21.57 | 20.91 | 21.21 | +0.90% | |
| 20.71 | 21.47 | 20.45 | 21.02 | +1.25% | |
| 20.24 | 20.91 | 20.11 | 20.76 | +0.87% | |
| 18.88 | 20.62 | 18.74 | 20.58 | +10.41% | |
| 19.87 | 19.87 | 18.63 | 18.64 | -4.46% | |
| 20.22 | 20.54 | 19.37 | 19.51 | -4.83% | |
| 20.23 | 20.69 | 20.12 | 20.50 | -0.49% | |
| 21.86 | 21.86 | 20.36 | 20.60 | -6.49% | |
| 22.83 | 23.43 | 21.73 | 22.03 | -2.91% | |
| 22.69 | 23.17 | 22.00 | 22.69 | -2.28% | |
| 24.69 | 24.99 | 22.91 | 23.22 | -7.08% | |
| 25.23 | 26.47 | 24.71 | 24.99 | -7.85% | |
| 27.29 | 27.37 | 26.98 | 27.12 | -1.77% | |
| 27.88 | 29.36 | 27.14 | 27.61 | -2.47% | |
| 27.66 | 28.31 | 27.62 | 28.31 | -0.25% | |
| 27.90 | 28.50 | 27.90 | 28.38 | +2.75% | |
| 25.01 | 28.43 | 25.01 | 27.62 | +7.55% | |
| 26.78 | 26.94 | 24.89 | 25.68 | -4.68% | |
| 26.62 | 27.22 | 26.29 | 26.94 | -2.21% | |
| 26.50 | 27.55 | 26.50 | 27.55 | +4.00% | |
| 28.10 | 28.34 | 26.49 | 26.49 | -5.26% | |
| 27.50 | 29.36 | 27.50 | 27.96 | +0.68% | |
| 27.34 | 28.84 | 27.34 | 27.77 | +3.31% | |
| 28.37 | 28.37 | 26.43 | 26.88 | -4.00% | |
| 26.46 | 28.25 | 26.46 | 28.00 | +5.38% | |
| 26.03 | 26.57 | 25.99 | 26.57 | +2.07% | |
| 26.11 | 26.31 | 24.84 | 26.03 | -1.88% | |
| 27.55 | 27.73 | 26.17 | 26.53 | -3.60% | |
| 26.67 | 27.56 | 25.99 | 27.52 | +1.66% | |
| 29.41 | 29.41 | 26.97 | 27.07 | -2.34% | |
| 26.17 | 29.42 | 26.17 | 27.72 | -1.95% | |
| 28.52 | 28.72 | 28.27 | 28.27 | -0.81% | |
| 28.58 | 29.01 | 27.91 | 28.50 | +2.15% | |
| 29.88 | 29.88 | 27.87 | 27.90 | -6.47% | |
| 29.01 | 30.39 | 28.48 | 29.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVI chart for longer ranges.