EverFocus Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.10	40.65	39.15	40.00	40.00	-0.25%	204,905
Mar 26, 2026	41.90	41.90	39.80	40.10	40.10	-2.79%	231,817
Mar 25, 2026	39.15	41.30	38.90	41.25	41.25	6.59%	382,641
Mar 24, 2026	40.45	40.45	38.20	38.70	38.70	-1.40%	221,194
Mar 23, 2026	39.40	40.25	38.00	39.25	39.25	-2.48%	432,464
Mar 20, 2026	41.65	41.65	40.00	40.25	40.25	-2.07%	501,170
Mar 19, 2026	41.60	41.90	40.80	41.10	41.10	-2.49%	404,271
Mar 18, 2026	41.85	42.85	40.30	42.15	42.15	5.64%	948,025
Mar 17, 2026	41.00	41.75	39.75	39.90	39.90	-1.24%	529,763
Mar 16, 2026	40.70	41.60	40.05	40.40	40.40	-0.86%	511,344
Mar 13, 2026	37.60	41.25	37.60	40.75	40.75	-0.37%	584,165
Mar 12, 2026	41.80	43.00	40.40	40.90	40.90	1.61%	1,499,222
Mar 11, 2026	40.25	40.25	40.15	40.25	40.25	9.97%	579,274
Mar 10, 2026	36.60	36.60	36.60	36.60	36.60	9.91%	167,790
Mar 9, 2026	32.75	33.90	32.75	33.30	33.30	-6.46%	307,767
Mar 6, 2026	36.20	36.20	35.10	35.60	35.60	0.28%	115,368
Mar 5, 2026	36.50	36.60	35.25	35.50	35.50	0.71%	276,438
Mar 4, 2026	36.80	36.80	35.25	35.25	35.25	-6.00%	343,634
Mar 3, 2026	39.50	39.50	37.50	37.50	37.50	-3.85%	410,483
Mar 2, 2026	38.75	39.20	38.10	39.00	39.00	-0.76%	311,326
Feb 26, 2026	38.90	39.60	38.60	39.30	39.30	1.81%	214,181
Feb 25, 2026	39.00	39.35	38.45	38.60	38.60	-0.77%	321,930
Feb 24, 2026	39.50	39.50	38.50	38.90	38.90	0.26%	306,422
Feb 23, 2026	38.20	38.90	38.00	38.80	38.80	2.65%	143,408
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%	139,563
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%	2,365,621
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