EverFocus Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	456,220
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%	420,175
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	-	416,519
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
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%	586,177
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%	115,502
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%	345,734
Mar 3, 2026	39.50	39.50	37.50	37.50	37.50	-3.85%	413,484
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