EverFocus Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.00	50.50	47.80	48.75	48.75	4.06%	1,526,083
May 28, 2026	49.70	51.00	46.50	46.85	46.85	-4.19%	1,713,229
May 27, 2026	51.00	51.00	48.30	48.90	48.90	-4.68%	2,478,252
May 26, 2026	52.90	53.00	48.50	51.30	51.30	4.37%	5,021,235
May 25, 2026	45.00	49.15	45.00	49.15	49.15	9.96%	2,221,752
May 22, 2026	43.00	45.30	42.35	44.70	44.70	6.56%	2,153,670
May 21, 2026	39.90	42.80	39.90	41.95	41.95	6.34%	1,316,120
May 20, 2026	40.60	40.60	39.25	39.45	39.45	-1.62%	398,920
May 19, 2026	40.30	41.95	39.75	40.10	40.10	-3.14%	873,831
May 18, 2026	39.90	43.65	38.00	41.40	41.40	1.97%	2,299,111
May 15, 2026	37.75	41.45	37.75	40.60	40.60	7.69%	2,238,949
May 14, 2026	38.40	38.50	37.70	37.70	37.70	-1.82%	275,707
May 13, 2026	39.10	40.45	38.30	38.40	38.40	-1.54%	278,788
May 12, 2026	39.00	40.30	38.55	39.00	39.00	2.09%	560,267
May 11, 2026	38.10	38.50	37.70	38.20	38.20	0.66%	322,381
May 8, 2026	38.90	38.90	37.60	37.95	37.95	-1.43%	257,528
May 7, 2026	39.65	39.70	38.15	38.50	38.50	-0.26%	362,218
May 6, 2026	39.80	39.80	38.05	38.60	38.60	-2.28%	456,710
May 5, 2026	39.15	39.95	38.70	39.50	39.50	1.54%	440,670
May 4, 2026	39.00	40.35	38.50	38.90	38.90	-0.26%	425,359
Apr 30, 2026	38.30	39.70	38.05	39.00	39.00	3.31%	367,739
Apr 29, 2026	37.75	38.60	37.50	37.75	37.75	0.40%	279,381
Apr 28, 2026	36.85	38.10	36.55	37.60	37.60	2.04%	262,803
Apr 27, 2026	37.60	37.60	36.50	36.85	36.85	-0.81%	316,321
Apr 24, 2026	38.10	38.15	36.80	37.15	37.15	-1.59%	297,475
Apr 23, 2026	39.45	39.50	36.70	37.75	37.75	-3.70%	847,814
Apr 22, 2026	39.20	40.05	39.20	39.20	39.20	-	416,574
Apr 21, 2026	39.95	39.95	39.05	39.20	39.20	0.38%	393,450
Apr 20, 2026	39.00	39.90	39.00	39.05	39.05	0.64%	379,659
Apr 17, 2026	39.20	39.20	38.80	38.80	38.80	-	330,419
Apr 16, 2026	39.30	39.60	38.80	38.80	38.80	-1.02%	423,221
Apr 15, 2026	39.80	40.55	39.00	39.20	39.20	-0.76%	290,048
Apr 14, 2026	39.25	40.00	38.85	39.50	39.50	1.54%	431,756
Apr 13, 2026	39.30	39.60	38.85	38.90	38.90	-3.59%	629,715
Apr 10, 2026	40.55	40.60	39.20	40.35	40.35	-7.35%	1,923,626
Apr 9, 2026	42.50	44.20	41.80	43.55	43.55	2.47%	804,847
Apr 8, 2026	42.90	44.05	42.25	42.50	42.50	1.55%	561,375
Apr 7, 2026	43.50	44.95	41.85	41.85	41.85	-3.46%	673,751
Apr 2, 2026	44.75	46.00	42.00	43.35	43.35	-3.02%	1,894,627
Apr 1, 2026	41.70	44.70	41.65	44.70	44.70	9.96%	1,513,788
Mar 31, 2026	43.30	45.00	40.10	40.65	40.65	-6.01%	922,698
Mar 30, 2026	40.00	44.00	38.80	43.25	43.25	8.13%	1,301,993
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