EverFocus Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	38.95	39.00	38.30	38.65	38.65	-0.77%	87,393
Oct 7, 2026	38.55	39.25	38.55	38.95	38.95	1.17%	103,194
Oct 6, 2026	38.65	38.70	38.45	38.50	38.50	-0.52%	170,330
Oct 5, 2026	38.85	39.10	38.70	38.70	38.70	-0.90%	324,159
Oct 2, 2026	39.50	39.65	38.90	39.05	39.05	-0.38%	206,479
Oct 1, 2026	39.70	39.90	39.15	39.20	39.20	-1.01%	120,313
Sep 30, 2026	39.90	39.90	39.10	39.60	39.60	0.89%	176,593
Sep 29, 2026	39.70	39.70	39.15	39.25	39.25	-0.51%	74,494
Sep 24, 2026	39.70	39.70	39.20	39.45	39.45	-0.13%	83,756
Sep 23, 2026	40.00	40.00	39.45	39.50	39.50	0.25%	64,492
Sep 22, 2026	40.40	40.40	39.40	39.40	39.40	-1.99%	174,774
Sep 21, 2026	39.65	40.20	39.30	40.20	40.20	2.16%	111,050
Sep 18, 2026	39.80	39.90	39.35	39.35	39.35	-0.13%	105,404
Sep 17, 2026	39.80	39.95	39.30	39.40	39.40	-0.76%	119,140
Sep 16, 2026	38.50	40.00	38.20	39.70	39.70	1.79%	127,068
Sep 15, 2026	39.45	39.50	39.00	39.00	39.00	-1.14%	127,616
Sep 14, 2026	40.20	40.20	39.45	39.45	39.45	-1.00%	107,189
Sep 11, 2026	40.25	40.25	39.70	39.85	39.85	-0.37%	110,596
Sep 10, 2026	40.80	40.95	39.90	40.00	40.00	-3.96%	394,389
Sep 9, 2026	43.50	43.50	41.60	41.65	41.65	-3.81%	1,066,794
Sep 8, 2026	39.60	43.30	38.85	43.30	43.30	9.90%	832,855
Sep 7, 2026	39.80	39.80	39.35	39.40	39.40	-0.25%	101,839
Sep 4, 2026	39.60	39.60	39.00	39.50	39.50	1.02%	126,932
Sep 3, 2026	40.30	40.40	39.00	39.10	39.10	-2.74%	223,683
Sep 2, 2026	40.30	40.40	39.65	40.20	40.20	0.50%	189,702
Sep 1, 2026	40.50	40.50	39.90	40.00	40.00	0.50%	116,524
Aug 31, 2026	40.50	40.50	39.65	39.80	39.80	-1.00%	187,711
Aug 28, 2026	40.95	40.95	40.05	40.20	40.20	-0.86%	176,396
Aug 27, 2026	40.75	41.20	40.40	40.55	40.55	0.37%	173,877
Aug 26, 2026	40.70	40.70	39.65	40.40	40.40	0.12%	181,166
Aug 25, 2026	41.00	41.00	39.70	40.35	40.35	-1.10%	124,343
Aug 24, 2026	41.10	41.25	40.55	40.80	40.80	2.00%	203,879
Aug 21, 2026	40.70	40.70	39.70	40.00	40.00	-1.72%	206,149
Aug 20, 2026	41.15	41.50	40.30	40.70	40.70	1.75%	317,380
Aug 19, 2026	40.35	41.30	39.50	40.00	40.00	1.65%	348,601
Aug 18, 2026	40.80	40.80	38.70	39.35	39.35	-1.99%	324,156
Aug 17, 2026	40.80	41.90	40.00	40.15	40.15	-1.11%	231,267
Aug 14, 2026	41.75	41.75	40.30	40.60	40.60	-1.34%	283,696
Aug 13, 2026	42.55	43.20	40.85	41.15	41.15	-1.56%	440,563
Aug 12, 2026	42.00	42.45	41.50	41.80	41.80	0.24%	246,384
Aug 11, 2026	43.10	44.80	41.30	41.70	41.70	-8.05%	670,318
Aug 10, 2026	42.80	46.90	42.80	45.35	45.35	1.23%	790,397
Aug 7, 2026	41.85	45.00	41.30	44.80	44.80	9.40%	984,660
Aug 6, 2026	41.05	41.40	40.20	40.95	40.95	-0.85%	218,452
Aug 5, 2026	40.50	41.75	39.80	41.30	41.30	3.77%	312,562
Aug 4, 2026	40.00	41.30	38.80	39.80	39.80	-1.49%	215,909
Aug 3, 2026	37.70	40.40	37.30	40.40	40.40	7.16%	325,251
Jul 31, 2026	38.40	38.55	37.30	37.70	37.70	3.29%	248,174
Jul 30, 2026	38.35	38.50	36.30	36.50	36.50	-2.80%	260,414
Jul 29, 2026	40.05	40.05	36.80	37.55	37.55	-2.72%	303,883