Ever Ohms Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	135.00	135.00	128.00	130.00	130.00	2.77%	1,062,371
Jul 8, 2026	121.00	126.50	117.00	126.50	126.50	6.75%	929,080
Jul 7, 2026	130.50	132.00	115.50	118.50	118.50	-7.42%	962,849
Jul 6, 2026	140.00	140.00	127.00	128.00	128.00	-3.03%	726,872
Jul 3, 2026	128.50	135.00	126.00	132.00	132.00	1.54%	748,592
Jul 2, 2026	135.50	135.50	129.50	130.00	130.00	2.36%	957,990
Jul 1, 2026	126.00	127.50	125.00	127.00	127.00	6.72%	1,074,073
Jun 30, 2026	115.00	119.50	113.50	119.00	119.00	9.17%	890,928
Jun 29, 2026	118.00	118.00	109.00	109.00	109.00	-9.92%	931,683
Jun 26, 2026	123.50	123.50	116.00	121.00	121.00	-3.59%	1,736,216
Jun 25, 2026	126.50	131.00	121.50	125.50	125.50	2.45%	15,328,237
Jun 24, 2026	110.50	122.50	107.00	122.50	122.50	9.87%	5,845,270
Jun 23, 2026	112.00	116.50	108.50	111.50	111.50	-	11,568,231
Jun 22, 2026	111.50	111.50	106.50	111.50	111.50	9.85%	9,672,970
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