Ever Ohms Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	101.50	101.50	101.50	101.50	101.50	9.85%	1,227,755
Jun 17, 2026	90.00	92.40	89.70	92.40	92.40	10.00%	5,063,628
Jun 16, 2026	89.00	92.50	83.30	84.00	84.00	-7.59%	12,563,050
Jun 15, 2026	89.10	92.50	86.10	90.90	90.90	8.09%	13,199,000
Jun 12, 2026	82.00	84.10	79.50	84.10	84.10	9.93%	12,970,294
Jun 11, 2026	73.60	76.50	71.00	76.50	76.50	9.91%	8,498,450
Jun 10, 2026	75.00	79.70	70.00	70.00	69.60	-6.67%	1,236,591
Jun 9, 2026	67.00	75.00	67.00	75.00	74.57	9.97%	805,269
Jun 8, 2026	63.00	73.30	63.00	68.20	67.81	-2.57%	839,706
Jun 5, 2026	70.00	71.90	64.80	70.00	69.60	-2.78%	837,533
Jun 4, 2026	70.50	75.30	70.50	72.00	71.59	-7.10%	567,758
Jun 3, 2026	73.30	80.00	73.30	77.50	77.06	6.16%	828,101
Jun 2, 2026	72.50	77.50	71.00	73.00	72.58	-5.19%	1,083,962
Jun 1, 2026	78.00	82.70	76.60	77.00	76.56	2.39%	812,284
May 29, 2026	75.00	75.20	71.60	75.20	74.77	6.67%	862,197
May 28, 2026	75.80	80.10	70.50	70.50	70.10	-9.27%	1,527,997
May 27, 2026	81.00	85.00	76.00	77.70	77.26	-5.13%	2,394,909
May 26, 2026	76.40	82.70	72.00	81.90	81.43	5.68%	2,886,120
May 25, 2026	68.80	77.50	67.00	77.50	77.06	9.93%	3,223,226
May 22, 2026	73.20	73.20	68.80	70.50	70.10	5.86%	12,289,260
May 21, 2026	66.60	66.60	66.60	66.60	66.22	9.90%	1,091,770
May 20, 2026	56.40	60.60	56.00	60.60	60.25	9.98%	6,293,048
May 19, 2026	52.70	57.90	51.20	55.10	54.79	4.55%	9,805,955
May 18, 2026	50.50	53.40	48.20	52.70	52.40	4.98%	5,107,412
May 15, 2026	48.20	53.00	47.45	50.20	49.91	4.04%	10,730,190
May 14, 2026	44.45	48.25	44.45	48.25	47.97	9.91%	5,442,591
May 13, 2026	43.45	44.55	42.15	43.90	43.65	1.15%	1,819,619
May 12, 2026	47.35	47.35	43.10	43.40	43.15	-9.30%	3,929,472
May 11, 2026	47.90	49.65	46.05	47.85	47.58	-0.52%	7,689,305
May 8, 2026	48.00	48.10	45.80	48.10	47.83	9.94%	5,906,614
May 7, 2026	40.90	43.75	40.20	43.75	43.50	9.92%	2,483,119
May 6, 2026	39.50	39.95	38.15	39.80	39.57	2.98%	1,337,229
May 5, 2026	39.35	40.50	38.65	38.65	38.43	-1.78%	686,390
May 4, 2026	37.95	40.95	37.75	39.35	39.13	4.65%	1,550,118
Apr 30, 2026	38.20	39.00	37.20	37.60	37.39	-1.57%	410,802
Apr 29, 2026	39.30	39.80	38.00	38.20	37.98	0.66%	1,832,723
Apr 28, 2026	34.90	37.95	34.70	37.95	37.73	10.00%	472,032
Apr 27, 2026	36.40	36.40	33.60	34.50	34.30	0.44%	401,166
Apr 24, 2026	35.70	36.75	34.35	34.35	34.15	-2.97%	366,185
Apr 23, 2026	38.05	38.40	34.50	35.40	35.20	-5.98%	932,122
Apr 22, 2026	37.90	38.20	37.55	37.65	37.43	0.67%	416,309
Apr 21, 2026	38.50	38.60	37.35	37.40	37.19	-1.58%	532,226
Apr 20, 2026	39.00	39.35	37.60	38.00	37.78	1.88%	778,767
Apr 17, 2026	37.05	39.00	36.85	37.30	37.09	0.81%	850,680
Apr 16, 2026	39.25	39.70	37.00	37.00	36.79	-5.13%	1,183,457
Apr 15, 2026	38.55	40.00	38.25	39.00	38.78	2.23%	1,962,944
Apr 14, 2026	39.00	39.40	36.85	38.15	37.93	3.53%	3,817,451
Apr 13, 2026	33.80	36.85	33.80	36.85	36.64	10.00%	1,764,062
Apr 10, 2026	33.65	34.60	33.25	33.50	33.31	-0.45%	700,058
Apr 9, 2026	35.60	35.60	33.35	33.65	33.46	3.54%	916,368