EverFocus Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.35	38.70	37.35	37.80	37.80	-1.31%	167,830
Feb 10, 2026	38.45	38.95	38.10	38.30	38.30	0.39%	139,553
Feb 9, 2026	38.50	39.40	38.15	38.15	38.15	0.13%	132,384
Feb 6, 2026	39.40	39.40	37.30	38.10	38.10	-2.56%	248,126
Feb 5, 2026	40.10	40.50	39.10	39.10	39.10	-1.14%	183,692
Feb 4, 2026	39.40	40.00	39.30	39.55	39.55	1.41%	131,863
Feb 3, 2026	40.75	40.75	38.95	39.00	39.00	0.13%	284,579
Feb 2, 2026	40.85	40.85	38.65	38.95	38.95	-5.00%	448,314
Jan 30, 2026	42.75	42.75	40.40	41.00	41.00	-4.09%	557,096
Jan 29, 2026	44.50	45.30	42.25	42.75	42.75	-3.93%	586,335
Jan 28, 2026	40.55	44.90	40.50	44.50	44.50	2.89%	785,422
Jan 27, 2026	46.30	46.30	43.00	43.25	43.25	-5.98%	1,187,763
Jan 26, 2026	45.05	47.50	43.10	46.00	46.00	1.55%	2,362,550
Jan 23, 2026	41.95	45.30	41.95	45.30	45.30	9.95%	3,477,572
Jan 22, 2026	40.90	41.45	40.35	41.20	41.20	1.73%	543,759
Jan 21, 2026	40.15	41.00	39.70	40.50	40.50	0.87%	312,673
Jan 20, 2026	40.50	40.50	40.00	40.15	40.15	-0.99%	349,128
Jan 19, 2026	40.70	41.00	39.75	40.55	40.55	1.25%	441,499
Jan 16, 2026	40.45	40.90	39.95	40.05	40.05	-0.99%	419,681
Jan 15, 2026	40.15	40.50	39.20	40.45	40.45	0.75%	324,300
Jan 14, 2026	38.70	40.30	38.60	40.15	40.15	3.35%	366,877
Jan 13, 2026	41.00	41.00	38.80	38.85	38.85	-2.39%	287,108
Jan 12, 2026	41.00	41.00	39.50	39.80	39.80	-1.00%	251,589
Jan 9, 2026	40.80	42.00	39.50	40.20	40.20	3.74%	510,466
Jan 8, 2026	40.40	40.40	38.70	38.75	38.75	-4.32%	382,971
Jan 7, 2026	43.00	43.00	39.90	40.50	40.50	-2.17%	1,100,577
Jan 6, 2026	37.65	41.40	37.50	41.40	41.40	9.96%	770,811
Jan 5, 2026	37.95	38.00	37.40	37.65	37.65	-0.79%	206,770
Jan 2, 2026	37.80	38.40	37.00	37.95	37.95	0.40%	154,619
Dec 31, 2025	38.30	38.40	37.75	37.80	37.80	-1.18%	145,771
Dec 30, 2025	38.60	38.60	37.70	38.25	38.25	-1.42%	129,762
Dec 29, 2025	39.90	39.90	38.50	38.80	38.80	-0.51%	150,337
Dec 26, 2025	38.05	39.00	37.40	39.00	39.00	2.50%	181,575
Dec 24, 2025	38.55	38.55	38.05	38.05	38.05	-1.42%	77,720
Dec 23, 2025	38.65	39.35	38.20	38.60	38.60	1.58%	152,927
Dec 22, 2025	38.00	38.45	37.80	38.00	38.00	-	136,543
Dec 19, 2025	37.40	38.80	36.70	38.00	38.00	1.88%	69,734
Dec 18, 2025	37.90	38.00	37.30	37.30	37.30	-1.84%	110,159
Dec 17, 2025	38.20	38.55	38.00	38.00	38.00	-	110,215
Dec 16, 2025	38.60	38.60	37.50	38.00	38.00	-1.43%	143,354
Dec 15, 2025	37.90	39.10	37.90	38.55	38.55	-1.15%	105,085
Dec 12, 2025	39.50	39.50	39.00	39.00	39.00	-0.13%	155,471
Dec 11, 2025	39.10	39.60	38.65	39.05	39.05	-0.13%	203,050
Dec 10, 2025	40.30	40.35	39.00	39.10	39.10	-2.98%	370,584
Dec 9, 2025	39.80	40.35	39.00	40.30	40.30	1.26%	542,412
Dec 8, 2025	41.80	41.80	39.50	39.80	39.80	-7.33%	1,585,784
Dec 5, 2025	42.95	42.95	41.50	42.95	42.95	9.99%	1,525,166
Dec 4, 2025	36.20	39.05	35.90	39.05	39.05	10.00%	657,566
Dec 3, 2025	35.00	35.90	35.00	35.50	35.50	0.85%	83,909
Dec 2, 2025	36.00	36.00	35.05	35.20	35.20	-	36,872