EverFocus Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.25	36.25	34.60	34.80	34.80	-3.87%	111,568
Oct 29, 2026	36.70	36.70	35.60	36.20	36.20	0.70%	76,432
Oct 28, 2026	35.95	36.00	35.50	35.95	35.95	1.27%	91,670
Oct 27, 2026	35.55	36.40	35.45	35.50	35.50	-0.14%	104,581
Oct 22, 2026	36.10	36.20	35.55	35.55	35.55	-1.52%	118,274
Oct 21, 2026	36.00	36.95	36.00	36.10	36.10	0.56%	75,978
Oct 20, 2026	36.55	36.55	35.85	35.90	35.90	-1.10%	116,163
Oct 19, 2026	37.00	37.00	34.90	36.30	36.30	-2.94%	181,811
Oct 16, 2026	37.05	38.00	36.90	37.40	37.40	1.63%	219,539
Oct 15, 2026	37.40	37.40	36.55	36.80	36.80	-1.60%	181,258
Oct 14, 2026	37.10	37.45	37.10	37.40	37.40	0.81%	92,182
Oct 13, 2026	37.90	37.90	36.80	37.10	37.10	-1.98%	284,572
Oct 12, 2026	38.75	38.75	37.50	37.85	37.85	-2.07%	250,703
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