EverFocus Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.40	48.25	46.75	47.00	47.00	-0.84%	597,508
Jun 17, 2026	46.00	47.55	46.00	47.40	47.40	1.28%	435,639
Jun 16, 2026	49.30	49.45	46.55	46.80	46.80	-3.80%	1,045,546
Jun 15, 2026	51.00	51.00	48.05	48.65	48.65	-1.72%	695,710
Jun 12, 2026	50.50	51.00	49.45	49.50	49.50	-0.40%	697,368
Jun 11, 2026	49.10	50.50	48.00	49.70	49.70	-0.50%	783,753
Jun 10, 2026	54.00	55.50	49.90	49.95	49.95	-8.68%	1,953,987
Jun 9, 2026	54.20	57.50	53.70	54.70	54.70	3.21%	1,428,392
Jun 8, 2026	52.20	54.10	52.20	53.00	53.00	-8.46%	1,916,627
Jun 5, 2026	54.10	58.60	52.20	57.90	57.90	7.02%	2,629,335
Jun 4, 2026	54.50	56.00	52.60	54.10	54.10	-0.73%	1,294,558
Jun 3, 2026	57.40	57.70	54.50	54.50	54.50	-5.05%	3,006,164
Jun 2, 2026	58.50	58.90	54.20	57.40	57.40	7.09%	5,970,637
Jun 1, 2026	48.70	53.60	47.80	53.60	53.60	9.95%	2,308,919
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