Ever Ohms Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	75.80	80.10	70.50	70.50	70.50	-9.27%	1,527,997
May 27, 2026	81.00	85.00	76.00	77.70	77.70	-5.13%	2,394,909
May 26, 2026	76.40	82.70	72.00	81.90	81.90	5.68%	2,886,120
May 25, 2026	68.80	77.50	67.00	77.50	77.50	9.93%	3,223,226
May 22, 2026	73.20	73.20	68.80	70.50	70.50	5.86%	12,289,268
May 21, 2026	66.60	66.60	66.60	66.60	66.60	9.90%	1,091,770
May 20, 2026	56.40	60.60	56.00	60.60	60.60	9.98%	6,293,048
May 19, 2026	52.70	57.90	51.20	55.10	55.10	4.55%	9,805,955
May 18, 2026	50.50	53.40	48.20	52.70	52.70	4.98%	5,107,412
May 15, 2026	48.20	53.00	47.45	50.20	50.20	4.04%	10,730,190
May 14, 2026	44.45	48.25	44.45	48.25	48.25	9.91%	5,442,591
May 13, 2026	43.45	44.55	42.15	43.90	43.90	1.15%	1,819,619
May 12, 2026	47.35	47.35	43.10	43.40	43.40	-9.30%	3,929,472
May 11, 2026	47.90	49.65	46.05	47.85	47.85	-0.52%	7,689,305
May 8, 2026	48.00	48.10	45.80	48.10	48.10	9.94%	5,906,614
May 7, 2026	40.90	43.75	40.20	43.75	43.75	9.92%	2,483,119
May 6, 2026	39.50	39.95	38.15	39.80	39.80	2.98%	1,337,229
May 5, 2026	39.35	40.50	38.65	38.65	38.65	-1.78%	686,390
May 4, 2026	37.95	40.95	37.75	39.35	39.35	4.65%	1,550,118
Apr 30, 2026	38.20	39.00	37.20	37.60	37.60	-1.57%	410,802
Apr 29, 2026	39.30	39.80	38.00	38.20	38.20	0.66%	1,832,723
Apr 28, 2026	34.90	37.95	34.70	37.95	37.95	10.00%	472,032
Apr 27, 2026	36.40	36.40	33.60	34.50	34.50	0.44%	401,166
Apr 24, 2026	35.70	36.75	34.35	34.35	34.35	-2.97%	366,185
Apr 23, 2026	38.05	38.40	34.50	35.40	35.40	-5.98%	932,122
Apr 22, 2026	37.90	38.20	37.55	37.65	37.65	0.67%	416,309
Apr 21, 2026	38.50	38.60	37.35	37.40	37.40	-1.58%	532,226
Apr 20, 2026	39.00	39.35	37.60	38.00	38.00	1.88%	778,767
Apr 17, 2026	37.05	39.00	36.85	37.30	37.30	0.81%	850,680
Apr 16, 2026	39.25	39.70	37.00	37.00	37.00	-5.13%	1,183,457
Apr 15, 2026	38.55	40.00	38.25	39.00	39.00	2.23%	1,962,944
Apr 14, 2026	39.00	39.40	36.85	38.15	38.15	3.53%	3,817,451
Apr 13, 2026	33.80	36.85	33.80	36.85	36.85	10.00%	1,764,062
Apr 10, 2026	33.65	34.60	33.25	33.50	33.50	-0.45%	700,058
Apr 9, 2026	35.60	35.60	33.35	33.65	33.65	3.54%	916,368
Apr 8, 2026	31.85	32.70	31.85	32.50	32.50	4.00%	454,557
Apr 7, 2026	31.10	31.60	31.05	31.25	31.25	-0.16%	128,300
Apr 2, 2026	32.00	32.50	31.25	31.30	31.30	-2.03%	195,922
Apr 1, 2026	31.20	32.75	30.50	31.95	31.95	4.93%	689,410
Mar 31, 2026	30.80	31.80	30.20	30.45	30.45	0.16%	547,903
Mar 30, 2026	29.95	30.75	29.95	30.40	30.40	0.33%	121,973
Mar 27, 2026	30.80	30.80	29.75	30.30	30.30	-1.30%	186,359
Mar 26, 2026	31.50	31.50	30.40	30.70	30.70	-	173,605
Mar 25, 2026	31.50	31.90	30.50	30.70	30.70	-	222,413
Mar 24, 2026	31.50	31.50	29.85	30.70	30.70	1.15%	238,984
Mar 23, 2026	30.10	30.90	30.10	30.35	30.35	-3.04%	206,154
Mar 20, 2026	32.25	32.65	31.25	31.30	31.30	-0.63%	375,514
Mar 19, 2026	31.25	32.65	31.25	31.50	31.50	-1.10%	565,535
Mar 18, 2026	34.25	36.10	30.85	31.85	31.85	-7.01%	4,038,059
Mar 17, 2026	31.80	34.25	30.80	34.25	34.25	9.95%	4,179,623