Energy Focus, Inc (EFOI) stock
EFOINasdaqElectric Lighting & Wiring EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 4/30112% above fair value
$4.07−0.32 (-7.29%)
Close on Oct 30, 2026Market cap $25.92MP/E –Yield –
Price history
Energy Focus share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.07
-7.29% on the day
52-week range
$1.66 – $9.84
-58.6% from the high
Change over 52 weeks
+48.0%
From $2.75 on Oct 30, 2025
Average volume
18,307
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.72 | $4.50 | $2.56 | $4.07 | +50.74% | 901,973 |
| Sep 2026 | $2.83 | $3.00 | $2.60 | $2.70 | -2.53% | 228,414 |
| Aug 2026 | $3.05 | $3.29 | $2.63 | $2.77 | -9.18% | 179,442 |
| Jul 2026 | $3.21 | $3.37 | $2.70 | $3.05 | -7.58% | 252,156 |
| Jun 2026 | $3.74 | $4.10 | $2.79 | $3.30 | -10.08% | 904,738 |
| May 2026 | $3.46 | $4.50 | $3.46 | $3.67 | +2.51% | 1,641,734 |
| Apr 2026 | $1.94 | $9.84 | $1.74 | $3.58 | +86.46% | 177,263,971 |
| Mar 2026 | $1.71 | $2.16 | $1.66 | $1.92 | +9.71% | 387,165 |
| Feb 2026 | $2.20 | $2.75 | $1.66 | $1.75 | -20.09% | 611,657 |
| Jan 2026 | $2.35 | $2.61 | $2.08 | $2.19 | -5.19% | 277,916 |
| Dec 2025 | $2.19 | $2.83 | $1.92 | $2.31 | 0.00% | 522,594 |
| Nov 2025 | $2.74 | $2.83 | $2.20 | $2.31 | -15.07% | 133,239 |
| Oct 2025 | $2.87 | $3.10 | $2.55 | $2.72 | -2.16% | 246,179 |
| Sep 2025 | $2.53 | $3.56 | $2.36 | $2.78 | +6.11% | 570,658 |
| Aug 2025 | $2.12 | $2.78 | $1.82 | $2.62 | +26.16% | 484,291 |
| Jul 2025 | $2.38 | $2.92 | $2.00 | $2.08 | -15.10% | 320,339 |
| Jun 2025 | $2.01 | $2.48 | $1.64 | $2.45 | +19.33% | 435,204 |
| May 2025 | $1.78 | $2.19 | $1.43 | $2.05 | +20.59% | 199,624 |
| Apr 2025 | $1.86 | $1.86 | $1.58 | $1.70 | -7.61% | 91,502 |
| Mar 2025 | $2.22 | $2.87 | $1.74 | $1.84 | -15.98% | 627,246 |
| Feb 2025 | $1.26 | $2.95 | $1.19 | $2.19 | +67.18% | 80,117,930 |
| Jan 2025 | $1.20 | $1.48 | $1.20 | $1.31 | +10.08% | 171,322 |
| Dec 2024 | $1.50 | $1.55 | $1.19 | $1.19 | -20.13% | 117,255 |
| Nov 2024 | $1.34 | $1.80 | $1.20 | $1.49 | +12.88% | 348,818 |
| Oct 2024 | $1.21 | $1.41 | $1.16 | $1.32 | +10.92% | 158,239 |
| Sep 2024 | $1.42 | $1.53 | $1.14 | $1.19 | -19.64% | 131,211 |
| Aug 2024 | $1.31 | $1.59 | $1.20 | $1.48 | +12.19% | 128,882 |
| Jul 2024 | $1.45 | $1.66 | $1.30 | $1.32 | -4.97% | 93,007 |
| Jun 2024 | $1.68 | $1.95 | $1.22 | $1.39 | -15.82% | 274,054 |
| May 2024 | $1.60 | $2.45 | $1.50 | $1.65 | +6.39% | 391,636 |
| Apr 2024 | $1.60 | $1.70 | $1.20 | $1.55 | -2.46% | 559,977 |
| Mar 2024 | $2.05 | $2.05 | $1.42 | $1.59 | -22.44% | 284,084 |
| Feb 2024 | $1.30 | $2.90 | $1.20 | $2.05 | +51.85% | 14,749,370 |
| Jan 2024 | $1.51 | $1.60 | $1.20 | $1.35 | -10.60% | 54,245 |
| Dec 2023 | $1.70 | $1.75 | $1.37 | $1.51 | -11.18% | 120,795 |
| Nov 2023 | $1.58 | $1.85 | $1.20 | $1.70 | +12.58% | 202,738 |
| Oct 2023 | $2.02 | $2.05 | $1.49 | $1.51 | -24.50% | 92,305 |
| Sep 2023 | $1.96 | $2.29 | $1.92 | $2.00 | +3.09% | 129,527 |
| Aug 2023 | $1.90 | $2.09 | $1.75 | $1.94 | +1.04% | 92,446 |
| Jul 2023 | $1.76 | $2.61 | $1.76 | $1.92 | +6.08% | 356,055 |
| Jun 2023 | $3.03 | $3.08 | $1.65 | $1.81 | -38.44% | 442,823 |
| May 2023 | $2.94 | $3.66 | $2.87 | $2.94 | -2.33% | 98,914 |
| Apr 2023 | $3.85 | $4.13 | $2.87 | $3.01 | -23.21% | 97,367 |
| Mar 2023 | $3.36 | $5.94 | $3.22 | $3.92 | +14.24% | 417,691 |
| Feb 2023 | $5.53 | $5.74 | $3.36 | $3.43 | -38.73% | 203,498 |
| Jan 2023 | $2.31 | $6.16 | $2.28 | $5.60 | +153.97% | 591,129 |
| Dec 2022 | $2.52 | $3.42 | $1.96 | $2.21 | -12.50% | 441,276 |
| Nov 2022 | $2.87 | $2.87 | $2.24 | $2.52 | -11.91% | 275,420 |
| Oct 2022 | $3.71 | $4.42 | $2.51 | $2.86 | -21.40% | 4,066,733 |
| Sep 2022 | $5.10 | $5.32 | $3.50 | $3.64 | -30.66% | 314,503 |
| Aug 2022 | $5.24 | $7.09 | $4.97 | $5.25 | +1.34% | 1,540,901 |
| Jul 2022 | $8.82 | $9.80 | $4.62 | $5.18 | -43.08% | 1,134,909 |
| Jun 2022 | $6.21 | $21.84 | $6.02 | $9.10 | +46.43% | 32,557,372 |
| May 2022 | $7.84 | $7.98 | $5.30 | $6.21 | -20.73% | 148,888 |
| Apr 2022 | $9.94 | $9.94 | $7.70 | $7.84 | -17.65% | 218,823 |
| Mar 2022 | $9.17 | $14.70 | $8.40 | $9.52 | +5.43% | 1,692,185 |
| Feb 2022 | $11.62 | $12.46 | $7.98 | $9.03 | -20.86% | 363,124 |
| Jan 2022 | $29.33 | $32.41 | $10.50 | $11.41 | -61.83% | 1,832,443 |
| Dec 2021 | $16.87 | $42.84 | $13.30 | $29.89 | +92.34% | 41,097,510 |
| Nov 2021 | $23.03 | $24.36 | $14.77 | $15.54 | -30.63% | 262,423 |
| Oct 2021 | $22.19 | $23.62 | $18.41 | $22.40 | +3.23% | 210,306 |
| Sep 2021 | $23.94 | $25.97 | $21.35 | $21.70 | -9.36% | 196,093 |
| Aug 2021 | $25.97 | $32.62 | $18.19 | $23.94 | -8.56% | 1,260,294 |
| Jul 2021 | $28.14 | $37.59 | $24.08 | $26.18 | -6.03% | 1,953,752 |
| Jun 2021 | $29.26 | $57.19 | $26.25 | $27.86 | -3.86% | 5,793,100 |
| May 2021 | $25.90 | $39.83 | $22.75 | $28.98 | +12.50% | 3,003,530 |
| Apr 2021 | $31.64 | $31.85 | $22.89 | $25.76 | -20.00% | 1,317,379 |
| Mar 2021 | $37.17 | $40.53 | $26.18 | $32.20 | -11.37% | 469,385 |
| Feb 2021 | $32.27 | $67.48 | $30.66 | $36.33 | +12.83% | 3,542,248 |
| Jan 2021 | $28.42 | $38.43 | $28.38 | $32.20 | +14.14% | 332,987 |
| Dec 2020 | $37.10 | $37.32 | $27.37 | $28.21 | -22.94% | 289,347 |
| Nov 2020 | $45.85 | $51.52 | $30.66 | $36.61 | -20.03% | 407,475 |
| Oct 2020 | $48.58 | $81.20 | $45.15 | $45.78 | -4.80% | 1,381,659 |
| Sep 2020 | $63.35 | $66.81 | $46.43 | $48.09 | -23.92% | 136,362 |
| Aug 2020 | $36.33 | $68.67 | $36.33 | $63.21 | +76.02% | 344,977 |
| Jul 2020 | $49.63 | $49.63 | $29.96 | $35.91 | -25.87% | 184,778 |
| Jun 2020 | $31.50 | $62.30 | $29.40 | $48.44 | +52.09% | 518,250 |
| May 2020 | $11.20 | $40.60 | $10.50 | $31.85 | +190.46% | 1,018,534 |
| Apr 2020 | $11.20 | $16.80 | $9.10 | $10.97 | -5.06% | 196,510 |
| Mar 2020 | $17.85 | $19.07 | $5.65 | $11.55 | -35.15% | 109,983 |
| Feb 2020 | $19.95 | $24.50 | $16.10 | $17.81 | -15.18% | 130,097 |
| Jan 2020 | $16.88 | $34.65 | $16.88 | $21.00 | +27.66% | 359,563 |
| Dec 2019 | $13.65 | $19.25 | $13.65 | $16.45 | +17.50% | 72,607 |
| Nov 2019 | $13.65 | $16.62 | $13.65 | $14.00 | -2.42% | 38,295 |
| Oct 2019 | $16.80 | $21.00 | $13.49 | $14.35 | -12.88% | 91,144 |
| Sep 2019 | $14.70 | $20.65 | $13.30 | $16.47 | +17.63% | 99,679 |
| Aug 2019 | $17.85 | $24.46 | $13.59 | $14.00 | -23.24% | 83,528 |
| Jul 2019 | $15.05 | $32.55 | $13.82 | $18.24 | +27.22% | 740,310 |
| Jun 2019 | $15.40 | $26.60 | $13.14 | $14.34 | -4.77% | 174,069 |
| May 2019 | $22.05 | $22.75 | $15.05 | $15.05 | -30.63% | 50,973 |
| Apr 2019 | $42.35 | $46.20 | $16.84 | $21.70 | -49.18% | 207,329 |
| Mar 2019 | $39.55 | $44.27 | $37.18 | $42.70 | +4.27% | 17,525 |
| Feb 2019 | $30.80 | $50.75 | $29.75 | $40.95 | +37.65% | 23,878 |
| Jan 2019 | $22.05 | $31.50 | $21.70 | $29.75 | +37.38% | 11,599 |
| Dec 2018 | $36.05 | $36.05 | $17.22 | $21.65 | -37.50% | 24,655 |
| Nov 2018 | $45.15 | $48.65 | $31.15 | $34.65 | -20.80% | 28,500 |
| Oct 2018 | $71.75 | $76.30 | $43.75 | $43.75 | -39.02% | 13,420 |
| Sep 2018 | $75.25 | $81.90 | $70.00 | $71.75 | -6.39% | 5,885 |
| Aug 2018 | $80.15 | $83.96 | $68.25 | $76.65 | -3.95% | 8,303 |
| Jul 2018 | $63.03 | $80.15 | $63.03 | $79.80 | +20.00% | 5,832 |
| Jun 2018 | $80.50 | $88.90 | $62.30 | $66.50 | -21.00% | 7,621 |
| May 2018 | $95.90 | $97.30 | $75.60 | $84.17 | -10.26% | 7,257 |
| Apr 2018 | $89.25 | $101.50 | $75.25 | $93.80 | +5.10% | 10,077 |
| Mar 2018 | $89.60 | $99.05 | $81.90 | $89.25 | -0.39% | 5,631 |
| Feb 2018 | $99.40 | $104.65 | $75.25 | $89.60 | -5.88% | 10,287 |
| Jan 2018 | $85.75 | $120.75 | $85.05 | $95.20 | +11.02% | 20,745 |
| Dec 2017 | $96.95 | $121.21 | $81.00 | $85.75 | -9.93% | 31,992 |
| Nov 2017 | $91.00 | $109.87 | $70.00 | $95.20 | +6.25% | 18,117 |
| Oct 2017 | $93.80 | $97.65 | $72.80 | $89.60 | -6.23% | 12,900 |
| Sep 2017 | $61.25 | $113.40 | $61.25 | $95.55 | +52.51% | 21,927 |
| Aug 2017 | $76.82 | $80.85 | $52.85 | $62.65 | -17.89% | 26,268 |
| Jul 2017 | $91.13 | $91.13 | $71.40 | $76.30 | -17.11% | 16,333 |
| Jun 2017 | $112.00 | $114.91 | $81.20 | $92.05 | -18.32% | 25,155 |
| May 2017 | $106.75 | $123.20 | $85.78 | $112.70 | +4.21% | 30,906 |
| Apr 2017 | $117.25 | $121.86 | $105.70 | $108.15 | -6.08% | 14,136 |
| Mar 2017 | $111.65 | $131.60 | $108.50 | $115.15 | +6.47% | 38,082 |
| Feb 2017 | $162.40 | $171.50 | $106.05 | $108.15 | -33.83% | 49,674 |
| Jan 2017 | $149.10 | $181.43 | $147.89 | $163.45 | +9.88% | 19,647 |
| Dec 2016 | $171.50 | $183.40 | $147.00 | $148.75 | -12.37% | 32,293 |
| Nov 2016 | $142.10 | $186.20 | $103.25 | $169.75 | +18.58% | 50,860 |
| Oct 2016 | $172.90 | $187.95 | $135.80 | $143.15 | -16.36% | 45,658 |
| Sep 2016 | $136.50 | $192.50 | $126.35 | $171.15 | +25.38% | 71,529 |
| Aug 2016 | $213.50 | $221.20 | $133.35 | $136.50 | -36.07% | 110,480 |
| Jul 2016 | $214.20 | $219.80 | $189.35 | $213.50 | -2.24% | 54,003 |
| Jun 2016 | $221.20 | $225.40 | $192.50 | $218.40 | -0.64% | 68,806 |
| May 2016 | $272.30 | $278.95 | $198.80 | $219.80 | -19.49% | 119,068 |
| Apr 2016 | $256.55 | $298.90 | $247.10 | $273.00 | +4.98% | 85,228 |
| Mar 2016 | $453.25 | $483.00 | $229.25 | $260.05 | -41.68% | 308,283 |
| Feb 2016 | $373.10 | $465.50 | $272.65 | $445.90 | +19.07% | 119,481 |
| Jan 2016 | $474.25 | $480.20 | $302.05 | $374.50 | -22.18% | 122,737 |
| Dec 2015 | $565.25 | $567.00 | $443.10 | $481.25 | -14.12% | 122,624 |
| Nov 2015 | $567.00 | $700.00 | $458.85 | $560.35 | -1.17% | 313,723 |
| Oct 2015 | $403.90 | $571.55 | $386.05 | $567.00 | +37.17% | 212,327 |
| Sep 2015 | $717.50 | $1,022.00 | $362.25 | $413.35 | -46.07% | 837,630 |
| Aug 2015 | $333.55 | $827.75 | $307.30 | $766.50 | +130.28% | 419,713 |
| Jul 2015 | $306.25 | $407.05 | $296.80 | $332.85 | +8.81% | 83,711 |
| Jun 2015 | $224.35 | $308.70 | $223.30 | $305.90 | +35.93% | 43,548 |
| May 2015 | $179.20 | $250.95 | $178.50 | $225.05 | +25.83% | 44,644 |
| Apr 2015 | $175.00 | $196.35 | $168.35 | $178.85 | +6.02% | 6,641 |
| Mar 2015 | $158.55 | $201.25 | $158.55 | $168.70 | +7.59% | 11,374 |
| Feb 2015 | $155.75 | $173.25 | $138.25 | $156.80 | +1.82% | 23,546 |
| Jan 2015 | $168.00 | $175.35 | $143.85 | $154.00 | -10.75% | 16,392 |
| Dec 2014 | $182.70 | $216.30 | $164.15 | $172.55 | -7.68% | 44,491 |
| Nov 2014 | $210.00 | $239.75 | $168.70 | $186.90 | -11.59% | 69,069 |
| Oct 2014 | $206.85 | $287.00 | $194.25 | $211.40 | +3.78% | 68,119 |
| Sep 2014 | $165.55 | $374.85 | $157.50 | $203.70 | +24.36% | 159,050 |
| Aug 2014 | $174.65 | $185.50 | $144.20 | $163.80 | -6.40% | 6,214 |
| Jul 2014 | $196.00 | $206.50 | $152.60 | $175.00 | -10.71% | 2,683 |
| Jun 2014 | $199.50 | $227.50 | $182.00 | $196.00 | -1.75% | 1,275 |
| May 2014 | $238.00 | $245.00 | $182.00 | $199.50 | -16.18% | 1,356 |
| Apr 2014 | $234.50 | $259.00 | $196.00 | $238.00 | +3.03% | 2,226 |
| Mar 2014 | $196.00 | $262.50 | $161.00 | $231.00 | +13.79% | 2,489 |
| Feb 2014 | $140.00 | $245.00 | $140.00 | $203.00 | +45.00% | 1,841 |
| Jan 2014 | $175.00 | $175.00 | $136.50 | $140.00 | -14.89% | 1,718 |
| Dec 2013 | $220.50 | $220.50 | $122.50 | $164.50 | -25.40% | 2,251 |
| Nov 2013 | $297.50 | $297.50 | $168.00 | $220.50 | -18.18% | 2,302 |
| Oct 2013 | $140.00 | $308.00 | $140.00 | $269.50 | +83.33% | 8,015 |
| Sep 2013 | $119.00 | $168.00 | $98.00 | $147.00 | +23.53% | 2,754 |
| Aug 2013 | $133.00 | $150.50 | $105.00 | $119.00 | -10.53% | 2,466 |
| Jul 2013 | $143.50 | $168.00 | $126.00 | $133.00 | -7.32% | 2,426 |
| Jun 2013 | $133.00 | $182.00 | $122.50 | $143.50 | +7.89% | 1,473 |
| May 2013 | $77.00 | $210.00 | $73.50 | $133.00 | +65.22% | 5,656 |
| Apr 2013 | $73.50 | $87.50 | $66.50 | $80.50 | +15.00% | 1,780 |
| Mar 2013 | $66.50 | $80.50 | $66.50 | $70.00 | -13.04% | 2,277 |
| Feb 2013 | $66.50 | $87.50 | $63.00 | $80.50 | +27.78% | 960 |
| Jan 2013 | $56.00 | $87.50 | $56.00 | $63.00 | +12.50% | 1,340 |
| Dec 2012 | $63.00 | $80.50 | $56.00 | $56.00 | -23.81% | 2,813 |
| Nov 2012 | $70.00 | $87.50 | $56.00 | $73.50 | +5.00% | 2,587 |
| Oct 2012 | $84.00 | $94.50 | $70.00 | $70.00 | -16.67% | 1,232 |
| Sep 2012 | $87.50 | $98.00 | $73.50 | $84.00 | -4.00% | 1,237 |
| Aug 2012 | $84.00 | $101.50 | $80.50 | $87.50 | -3.85% | 2,008 |
| Jul 2012 | $84.00 | $101.50 | $77.00 | $91.00 | +8.33% | 446 |
| Jun 2012 | $112.00 | $122.50 | $80.50 | $84.00 | -27.27% | 2,144 |
| May 2012 | $129.50 | $140.00 | $98.00 | $115.50 | -10.81% | 1,401 |
| Apr 2012 | $154.00 | $154.00 | $112.00 | $129.50 | -11.90% | 1,937 |
| Mar 2012 | $168.00 | $168.00 | $101.50 | $147.00 | -16.00% | 7,038 |
| Feb 2012 | $73.50 | $252.00 | $66.50 | $175.00 | +150.00% | 7,619 |
| Jan 2012 | $63.00 | $91.00 | $56.00 | $70.00 | 0.00% | 3,073 |
| Dec 2011 | $73.50 | $105.00 | $59.50 | $70.00 | -9.09% | 4,966 |
| Nov 2011 | $108.50 | $164.50 | $73.50 | $77.00 | -37.14% | 5,255 |
| Oct 2011 | $112.00 | $129.50 | $87.50 | $122.50 | -2.78% | 3,325 |
| Sep 2011 | $147.00 | $164.50 | $122.50 | $126.00 | -14.29% | 2,734 |
| Aug 2011 | $164.50 | $241.50 | $140.00 | $147.00 | -10.64% | 22,597 |
| Jul 2011 | $161.00 | $206.50 | $147.00 | $164.50 | -2.08% | 4,215 |
| Jun 2011 | $164.50 | $189.00 | $133.00 | $168.00 | -2.04% | 4,585 |
| May 2011 | $273.00 | $294.00 | $168.00 | $171.50 | -37.18% | 10,394 |
| Apr 2011 | $406.00 | $406.00 | $266.00 | $273.00 | -36.07% | 9,376 |
| Mar 2011 | $367.50 | $472.50 | $350.00 | $427.00 | +19.61% | 11,870 |
| Feb 2011 | $353.50 | $385.00 | $343.00 | $357.00 | +2.00% | 3,091 |
| Jan 2011 | $332.50 | $469.00 | $322.00 | $350.00 | +5.26% | 9,740 |
| Dec 2010 | $353.50 | $374.50 | $315.00 | $332.50 | -5.94% | 4,489 |
| Nov 2010 | $402.50 | $465.50 | $339.50 | $353.50 | -12.17% | 7,032 |
| Oct 2010 | $542.50 | $542.50 | $336.00 | $402.50 | -23.84% | 9,842 |
| Sep 2010 | $612.50 | $679.00 | $521.50 | $528.50 | -15.17% | 5,516 |
| Aug 2010 | $553.00 | $938.00 | $514.50 | $623.00 | +26.24% | 17,663 |
| Jul 2010 | $434.00 | $644.00 | $420.00 | $493.50 | +16.53% | 5,839 |
| Jun 2010 | $381.50 | $458.50 | $339.50 | $423.50 | +10.00% | 4,628 |
| May 2010 | $448.00 | $525.00 | $367.50 | $385.00 | -12.00% | 4,157 |
| Apr 2010 | $420.00 | $497.00 | $385.00 | $437.50 | +9.65% | 4,494 |
| Mar 2010 | $332.50 | $504.00 | $294.00 | $399.00 | +21.28% | 4,949 |
| Feb 2010 | $413.00 | $423.50 | $301.00 | $329.00 | -17.54% | 1,711 |
| Jan 2010 | $227.50 | $525.00 | $227.50 | $399.00 | +78.13% | 5,523 |
| Dec 2009 | $248.50 | $266.00 | $192.50 | $224.00 | -9.86% | 2,210 |
| Nov 2009 | $175.00 | $332.50 | $164.50 | $248.50 | -6.58% | 1,833 |
| Oct 2009 | $326.49 | $339.55 | $266.00 | $266.00 | -16.87% | 1,682 |
| Sep 2009 | $319.96 | $368.94 | $254.66 | $319.96 | -2.00% | 2,472 |
| Aug 2009 | $254.66 | $486.47 | $244.87 | $326.49 | +42.86% | 4,396 |
| Jul 2009 | $215.49 | $244.87 | $163.25 | $228.54 | -1.41% | 2,147 |
| Jun 2009 | $218.75 | $277.52 | $182.84 | $231.81 | +5.97% | 2,001 |
| May 2009 | $277.52 | $300.37 | $186.10 | $218.75 | -19.28% | 2,499 |
| Apr 2009 | $382.00 | $395.06 | $244.87 | $270.99 | -20.95% | 2,324 |
| Mar 2009 | $483.21 | $607.28 | $326.49 | $342.82 | -22.22% | 2,748 |
| Feb 2009 | $326.49 | $489.74 | $202.43 | $440.76 | +39.18% | 2,613 |
| Jan 2009 | $375.47 | $401.59 | $280.78 | $316.70 | -15.65% | 1,342 |
| Dec 2008 | $365.67 | $489.74 | $326.49 | $375.47 | +4.55% | 2,396 |
| Nov 2008 | $754.20 | $839.09 | $336.29 | $359.14 | -54.17% | 2,014 |
| Oct 2008 | $750.93 | $812.97 | $326.49 | $783.58 | +4.35% | 3,083 |
| Sep 2008 | $809.70 | $897.85 | $574.63 | $750.93 | -6.88% | 2,421 |
| Aug 2008 | $610.54 | $816.23 | $610.54 | $806.44 | +30.00% | 1,540 |
| Jul 2008 | $705.22 | $734.61 | $473.41 | $620.34 | -19.15% | 2,182 |
| Jun 2008 | $806.44 | $914.18 | $587.69 | $767.26 | -1.67% | 4,211 |
| May 2008 | $636.66 | $943.56 | $581.16 | $780.32 | +23.83% | 3,756 |
| Apr 2008 | $842.35 | $959.89 | $584.42 | $630.13 | -22.49% | 3,345 |
| Mar 2008 | $1,609.61 | $1,648.79 | $754.20 | $812.97 | -50.60% | 3,846 |
| Feb 2008 | $1,958.96 | $2,024.25 | $1,547.57 | $1,645.52 | -15.44% | 1,052 |
| Jan 2008 | $2,386.66 | $2,386.66 | $1,475.75 | $1,945.90 | -17.79% | 2,431 |
| Dec 2007 | $2,167.91 | $2,416.04 | $1,567.16 | $2,367.07 | +8.21% | 4,872 |
| Nov 2007 | $2,634.79 | $2,660.91 | $1,766.32 | $2,187.50 | -17.39% | 2,564 |
| Oct 2007 | $2,468.28 | $3,248.60 | $2,063.43 | $2,647.85 | +8.28% | 3,388 |
| Sep 2007 | $1,701.03 | $2,562.97 | $1,573.69 | $2,445.43 | +44.04% | 5,946 |
| Aug 2007 | $1,988.34 | $2,132.00 | $1,501.87 | $1,697.76 | -15.58% | 5,271 |
| Jul 2007 | $2,210.35 | $2,236.47 | $1,864.27 | $2,011.19 | -7.09% | 2,566 |
| Jun 2007 | $2,455.22 | $2,455.22 | $2,007.93 | $2,164.65 | -11.60% | 2,299 |
| May 2007 | $2,125.47 | $2,448.69 | $1,945.90 | $2,448.69 | +17.19% | 2,833 |
| Apr 2007 | $1,923.04 | $2,429.10 | $1,828.36 | $2,089.55 | +13.27% | 2,752 |
| Mar 2007 | $2,611.94 | $2,611.94 | $1,697.76 | $1,844.68 | -28.48% | 5,839 |
| Feb 2007 | $2,693.56 | $2,856.81 | $2,438.90 | $2,579.29 | -4.13% | 1,939 |
| Jan 2007 | $2,099.35 | $2,690.30 | $2,020.99 | $2,690.30 | +26.57% | 2,864 |
| Dec 2006 | $1,998.13 | $2,256.06 | $1,818.56 | $2,125.47 | +7.25% | 2,660 |
| Nov 2006 | $2,331.16 | $2,422.57 | $1,769.59 | $1,981.81 | -14.99% | 4,359 |
| Oct 2006 | $2,337.69 | $2,595.62 | $2,269.12 | $2,331.16 | -0.28% | 1,917 |
| Sep 2006 | $2,719.68 | $2,752.33 | $2,203.82 | $2,337.69 | -13.21% | 1,741 |
| Aug 2006 | $2,582.56 | $2,889.46 | $2,481.34 | $2,693.56 | +4.56% | 2,033 |
| Jul 2006 | $2,533.58 | $2,768.66 | $2,252.80 | $2,576.03 | +0.51% | 1,985 |
| Jun 2006 | $2,474.81 | $2,585.82 | $2,256.06 | $2,562.97 | +3.56% | 3,414 |
| May 2006 | $2,540.11 | $2,804.57 | $2,376.87 | $2,474.81 | -2.19% | 6,754 |
| Apr 2006 | $2,967.82 | $2,967.82 | $2,386.66 | $2,530.32 | -14.08% | 4,945 |
| Mar 2006 | $2,879.66 | $3,020.06 | $2,641.32 | $2,944.96 | +2.50% | 3,911 |
| Feb 2006 | $3,000.47 | $3,033.12 | $2,484.61 | $2,873.13 | -4.56% | 4,172 |
| Jan 2006 | $2,824.16 | $3,046.18 | $2,726.21 | $3,010.26 | +7.84% | 4,498 |
| Dec 2005 | $3,264.93 | $3,291.04 | $2,611.94 | $2,791.51 | -14.07% | 5,878 |
| Nov 2005 | $3,095.15 | $3,382.46 | $2,709.89 | $3,248.60 | +6.53% | 6,321 |
| Oct 2005 | $3,493.47 | $3,526.12 | $2,644.59 | $3,049.44 | -10.11% | 1,277 |
| Sep 2005 | $3,917.91 | $4,097.48 | $3,183.30 | $3,392.26 | -13.42% | 1,492 |
| Aug 2005 | $4,587.22 | $4,708.02 | $3,754.66 | $3,917.91 | -14.59% | 2,504 |
| Jul 2005 | $3,251.87 | $5,060.63 | $3,251.87 | $4,587.22 | +41.78% | 4,863 |
| Jun 2005 | $3,157.18 | $4,081.16 | $2,922.11 | $3,235.54 | +2.69% | 3,499 |
| May 2005 | $3,095.15 | $3,346.55 | $2,703.36 | $3,150.65 | +3.43% | 1,146 |
| Apr 2005 | $3,104.94 | $3,281.25 | $2,882.93 | $3,046.18 | -1.79% | 1,141 |
| Mar 2005 | $2,638.06 | $3,186.57 | $2,448.69 | $3,101.68 | +20.56% | 1,348 |
| Feb 2005 | $2,768.66 | $2,856.81 | $2,448.69 | $2,572.76 | -0.76% | 1,244 |
| Jan 2005 | $3,274.72 | $3,304.10 | $2,376.87 | $2,592.35 | -20.92% | 1,490 |
| Dec 2004 | $2,987.41 | $3,424.91 | $2,634.79 | $3,277.99 | +11.56% | 2,054 |
| Nov 2004 | $2,308.30 | $3,036.38 | $2,272.39 | $2,938.43 | +25.70% | 3,747 |
| Oct 2004 | $2,301.77 | $2,455.22 | $2,089.55 | $2,337.69 | +0.14% | 1,517 |
| Sep 2004 | $2,729.48 | $3,095.15 | $2,236.47 | $2,334.42 | -14.68% | 2,309 |
| Aug 2004 | $3,000.47 | $3,065.76 | $2,187.50 | $2,736.01 | -10.57% | 1,137 |
| Jul 2004 | $3,346.55 | $3,428.17 | $2,866.60 | $3,059.24 | -8.41% | 1,355 |
| Jun 2004 | $2,791.51 | $3,575.09 | $2,722.95 | $3,340.02 | +20.64% | 1,695 |
| May 2004 | $2,517.26 | $3,065.76 | $2,288.71 | $2,768.66 | +11.58% | 1,039 |
| Apr 2004 | $2,742.54 | $3,101.68 | $2,399.72 | $2,481.34 | -9.95% | 2,726 |
| Mar 2004 | $2,677.24 | $3,509.79 | $2,465.02 | $2,755.60 | +8.90% | 4,584 |
| Feb 2004 | $2,249.53 | $2,889.46 | $2,223.41 | $2,530.32 | +11.99% | 1,853 |
| Jan 2004 | $2,187.50 | $2,386.66 | $2,007.93 | $2,259.33 | +1.76% | 969 |
| Dec 2003 | $2,305.04 | $2,693.56 | $1,958.96 | $2,220.15 | -6.72% | 1,612 |
| Nov 2003 | $1,488.81 | $2,478.08 | $1,488.81 | $2,380.13 | +57.79% | 2,712 |
| Oct 2003 | $1,257.00 | $1,534.51 | $1,211.29 | $1,508.40 | +18.46% | 1,408 |
| Sep 2003 | $1,273.32 | $1,319.03 | $1,214.55 | $1,273.32 | -2.26% | 556 |
| Aug 2003 | $1,224.35 | $1,371.27 | $1,142.72 | $1,302.71 | +5.84% | 569 |
| Jul 2003 | $1,230.88 | $1,315.76 | $1,021.92 | $1,230.88 | -4.56% | 240 |
| Jun 2003 | $1,299.44 | $1,305.97 | $1,198.23 | $1,289.65 | +7.63% | 108 |
| May 2003 | $1,044.78 | $1,299.44 | $982.74 | $1,198.23 | +14.69% | 363 |
| Apr 2003 | $1,015.39 | $1,302.71 | $930.50 | $1,044.78 | +0.95% | 130 |
| Mar 2003 | $1,048.04 | $1,142.72 | $1,034.98 | $1,034.98 | -3.06% | 39 |
| Feb 2003 | $1,322.29 | $1,322.29 | $868.47 | $1,067.63 | -19.26% | 242 |
| Jan 2003 | $1,155.78 | $1,436.57 | $1,152.52 | $1,322.29 | +14.73% | 273 |
| Dec 2002 | $1,178.64 | $1,531.25 | $1,116.60 | $1,152.52 | -6.61% | 346 |
| Nov 2002 | $979.48 | $1,270.06 | $819.50 | $1,234.14 | +23.93% | 362 |
| Oct 2002 | $1,126.40 | $1,149.25 | $927.24 | $995.80 | -10.29% | 302 |
| Sep 2002 | $1,126.40 | $1,142.72 | $793.38 | $1,110.07 | -2.86% | 311 |
| Aug 2002 | $1,286.38 | $1,302.71 | $1,142.72 | $1,142.72 | -11.17% | 42 |
| Jul 2002 | $1,420.24 | $1,446.36 | $1,142.72 | $1,286.38 | +0.77% | 113 |
| Jun 2002 | $1,599.81 | $1,599.81 | $1,276.59 | $1,276.59 | -14.44% | 169 |
| May 2002 | $1,492.07 | $1,625.93 | $1,420.24 | $1,492.07 | -0.65% | 171 |
| Apr 2002 | $1,090.49 | $1,632.46 | $1,064.37 | $1,501.87 | +38.55% | 600 |
| Mar 2002 | $989.27 | $1,191.70 | $946.83 | $1,083.96 | +12.54% | 110 |
| Feb 2002 | $946.83 | $1,116.60 | $946.83 | $963.15 | +1.72% | 148 |
| Jan 2002 | $1,044.78 | $1,110.07 | $930.50 | $946.83 | -6.45% | 237 |
| Dec 2001 | $979.48 | $1,136.19 | $963.15 | $1,012.13 | -3.12% | 172 |
| Nov 2001 | $1,175.37 | $1,237.41 | $986.01 | $1,044.78 | -11.11% | 85 |
| Oct 2001 | $1,240.67 | $1,319.03 | $1,064.37 | $1,175.37 | +2.86% | 139 |
| Sep 2001 | $1,384.33 | $1,387.59 | $1,077.43 | $1,142.72 | -17.06% | 96 |
| Aug 2001 | $1,315.76 | $1,550.84 | $1,077.43 | $1,377.80 | +4.20% | 330 |
| Jul 2001 | $1,403.92 | $1,403.92 | $1,087.22 | $1,322.29 | -8.99% | 245 |
| Jun 2001 | $1,243.94 | $1,580.22 | $1,224.35 | $1,452.89 | +16.19% | 491 |
| May 2001 | $1,240.67 | $1,413.71 | $1,142.72 | $1,250.47 | -4.25% | 954 |
| Apr 2001 | $1,632.46 | $1,632.46 | $1,217.82 | $1,305.97 | -20.00% | 551 |
| Mar 2001 | $2,203.82 | $2,203.82 | $1,510.03 | $1,632.46 | -25.93% | 1,464 |
| Feb 2001 | $2,591.53 | $2,688.46 | $2,183.42 | $2,203.82 | -14.96% | 192 |
| Jan 2001 | $2,407.88 | $2,856.81 | $2,244.64 | $2,591.53 | +6.72% | 350 |
| Dec 2000 | $2,122.20 | $2,428.29 | $2,101.80 | $2,428.29 | +14.42% | 397 |
| Nov 2000 | $2,122.20 | $2,280.35 | $1,958.96 | $2,122.20 | 0.00% | 594 |
| Oct 2000 | $2,550.72 | $2,611.94 | $1,918.14 | $2,122.20 | -17.46% | 322 |
| Sep 2000 | $3,550.61 | $3,632.23 | $1,958.96 | $2,571.13 | -27.59% | 637 |
| Aug 2000 | $2,142.61 | $3,632.23 | $1,958.96 | $3,550.61 | +66.51% | 1,391 |
| Jul 2000 | $2,938.43 | $3,081.27 | $1,897.74 | $2,132.40 | -31.25% | 817 |
| Jun 2000 | $2,591.53 | $3,264.93 | $2,530.32 | $3,101.68 | +22.58% | 565 |
| May 2000 | $2,622.14 | $2,795.59 | $2,244.64 | $2,530.32 | -8.82% | 664 |
| Apr 2000 | $2,428.29 | $4,305.62 | $2,163.01 | $2,775.19 | +13.33% | 2,718 |
| Mar 2000 | $2,448.69 | $3,387.36 | $2,407.88 | $2,448.69 | 0.00% | 2,093 |
| Feb 2000 | $1,673.27 | $2,571.13 | $1,550.84 | $2,448.69 | +42.86% | 1,835 |
| Jan 2000 | $1,795.71 | $1,938.55 | $1,387.59 | $1,714.09 | -8.70% | 1,251 |
| Dec 1999 | $1,469.22 | $1,938.55 | $1,367.19 | $1,877.33 | +31.43% | 945 |
| Nov 1999 | $1,510.03 | $1,754.90 | $1,408.00 | $1,428.40 | -5.41% | 347 |
| Oct 1999 | $1,387.59 | $1,632.46 | $1,265.16 | $1,510.03 | +5.71% | 211 |
| Sep 1999 | $1,408.00 | $1,428.40 | $1,061.10 | $1,428.40 | 0.00% | 404 |
| Aug 1999 | $1,673.27 | $1,816.11 | $1,387.59 | $1,428.40 | -15.66% | 129 |
| Jul 1999 | $1,510.03 | $1,836.52 | $1,469.22 | $1,693.68 | +6.41% | 648 |
| Jun 1999 | $1,305.97 | $1,591.65 | $1,305.97 | $1,591.65 | +11.43% | 228 |
| May 1999 | $1,448.81 | $1,469.22 | $1,183.54 | $1,428.40 | +1.45% | 234 |
| Apr 1999 | $1,305.97 | $1,428.40 | $979.48 | $1,408.00 | +8.66% | 279 |
| Mar 1999 | $1,265.16 | $1,305.97 | $1,183.54 | $1,295.77 | +9.48% | 300 |
| Feb 1999 | $1,224.35 | $1,265.16 | $979.48 | $1,183.54 | -6.45% | 390 |
| Jan 1999 | $1,224.35 | $1,795.71 | $897.85 | $1,265.16 | -3.12% | 1,680 |
| Dec 1998 | $1,346.78 | $1,387.59 | $1,142.72 | $1,305.97 | -3.03% | 340 |
| Nov 1998 | $1,387.59 | $1,469.22 | $1,101.91 | $1,346.78 | -2.94% | 355 |
| Oct 1998 | $1,469.22 | $1,469.22 | $1,224.35 | $1,387.59 | -15.00% | 93 |
| Sep 1998 | $1,387.59 | $1,673.27 | $1,346.78 | $1,632.46 | +21.21% | 148 |
| Aug 1998 | $1,469.22 | $1,673.27 | $1,265.16 | $1,346.78 | -8.33% | 642 |
| Jul 1998 | $1,346.78 | $1,652.87 | $1,265.16 | $1,469.22 | +9.09% | 549 |
| Jun 1998 | $1,754.90 | $1,754.90 | $1,346.78 | $1,346.78 | -23.26% | 213 |
| May 1998 | $1,754.90 | $1,918.14 | $1,591.65 | $1,754.90 | +2.38% | 207 |
| Apr 1998 | $2,020.17 | $2,040.58 | $1,673.27 | $1,714.09 | -14.29% | 324 |
| Mar 1998 | $1,999.77 | $2,142.61 | $1,918.14 | $1,999.77 | 0.00% | 306 |
| Feb 1998 | $1,795.71 | $2,163.01 | $1,754.90 | $1,999.77 | +11.36% | 352 |
| Jan 1998 | $1,836.52 | $1,958.96 | $1,632.46 | $1,795.71 | -2.22% | 2,619 |
| Dec 1997 | $1,877.33 | $1,918.14 | $1,591.65 | $1,836.52 | -2.17% | 103 |
| Nov 1997 | $2,122.20 | $2,122.20 | $1,795.71 | $1,877.33 | -11.54% | 295 |
| Oct 1997 | $2,060.98 | $2,775.19 | $1,918.14 | $2,122.20 | +2.97% | 1,069 |
| Sep 1997 | $1,897.74 | $2,142.61 | $1,856.93 | $2,060.98 | +12.22% | 286 |
| Aug 1997 | $1,958.96 | $1,958.96 | $1,836.52 | $1,836.52 | -2.17% | 650 |
| Jul 1997 | $1,632.46 | $1,999.77 | $1,591.65 | $1,877.33 | +17.95% | 802 |
| Jun 1997 | $1,591.65 | $1,714.09 | $1,550.84 | $1,591.65 | +1.30% | 177 |
| May 1997 | $1,346.78 | $1,673.27 | $1,346.78 | $1,571.25 | +6.94% | 234 |
| Apr 1997 | $1,510.03 | $1,550.84 | $1,224.35 | $1,469.22 | -7.69% | 522 |
| Mar 1997 | $1,469.22 | $1,632.46 | $1,387.59 | $1,591.65 | +8.33% | 291 |
| Feb 1997 | $1,591.65 | $1,673.27 | $1,469.22 | $1,469.22 | -7.69% | 204 |
| Jan 1997 | $1,428.40 | $1,673.27 | $1,428.40 | $1,591.65 | +11.43% | 327 |
| Dec 1996 | $1,550.84 | $1,673.27 | $1,428.40 | $1,428.40 | -9.09% | 325 |
| Nov 1996 | $1,632.46 | $1,795.71 | $1,550.84 | $1,571.25 | -8.33% | 490 |
| Oct 1996 | $1,673.27 | $1,795.71 | $1,632.46 | $1,714.09 | +2.44% | 394 |
| Sep 1996 | $1,632.46 | $1,795.71 | $1,632.46 | $1,673.27 | -4.65% | 431 |
| Aug 1996 | $1,754.90 | $1,877.33 | $1,714.09 | $1,754.90 | 0.00% | 1,150 |
| Jul 1996 | $1,795.71 | $1,958.96 | $1,714.09 | $1,754.90 | -6.52% | 981 |
| Jun 1996 | $1,591.65 | $2,040.58 | $1,469.22 | $1,877.33 | +17.95% | 292 |
| May 1996 | $1,469.22 | $1,673.27 | $1,428.40 | $1,591.65 | +8.33% | 417 |
| Apr 1996 | $1,469.22 | $1,632.46 | $1,305.97 | $1,469.22 | +2.86% | 255 |
| Mar 1996 | $1,387.59 | $1,550.84 | $1,387.59 | $1,428.40 | +2.94% | 532 |
| Feb 1996 | $1,265.16 | $1,469.22 | $1,142.72 | $1,387.59 | +7.94% | 528 |
| Jan 1996 | $1,346.78 | $1,469.22 | $1,265.16 | $1,285.56 | +1.61% | 336 |
| Dec 1995 | $1,183.54 | $1,469.22 | $1,183.54 | $1,265.16 | 0.00% | 424 |
| Nov 1995 | $1,673.27 | $1,714.09 | $1,183.54 | $1,265.16 | -24.39% | 278 |
| Oct 1995 | $1,673.27 | $1,795.71 | $1,632.46 | $1,673.27 | 0.00% | 283 |
| Sep 1995 | $1,754.90 | $1,958.96 | $1,632.46 | $1,673.27 | -4.65% | 441 |
| Aug 1995 | $1,469.22 | $1,877.33 | $1,469.22 | $1,754.90 | +19.44% | 643 |
| Jul 1995 | $1,428.40 | $1,510.03 | $1,061.10 | $1,469.22 | +2.86% | 1,634 |
| Jun 1995 | $1,714.09 | $1,795.71 | $1,428.40 | $1,428.40 | -18.60% | 567 |
| May 1995 | $1,795.71 | $1,958.96 | $1,714.09 | $1,754.90 | -2.27% | 839 |
| Apr 1995 | $1,836.52 | $1,999.77 | $1,714.09 | $1,795.71 | -6.38% | 502 |
| Mar 1995 | $1,938.55 | $2,122.20 | $1,714.09 | $1,918.14 | -2.08% | 713 |
| Feb 1995 | $1,918.14 | $1,999.77 | $1,714.09 | $1,958.96 | +2.13% | 608 |
| Jan 1995 | $1,877.33 | $1,958.96 | $1,754.90 | $1,918.14 | +2.17% | 156 |
| Dec 1994 | $1,918.14 | $1,999.77 | $1,714.09 | $1,877.33 | 0.00% | 254 |
| Nov 1994 | $1,877.33 | $2,040.58 | $1,632.46 | $1,877.33 | 0.00% | 206 |
| Oct 1994 | $2,326.26 | $2,326.26 | $1,877.33 | $1,877.33 | -19.30% | 488 |
| Sep 1994 | $1,918.14 | $2,489.51 | $1,714.09 | $2,326.26 | +21.28% | 1,037 |
| Aug 1994 | $1,550.84 | $2,081.39 | $1,550.84 | $1,918.14 | – | 1,022 |
Seasonality
EFOI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 18.7% | 3.5% | -4.5% | -4.0% | 17.3% | 0.6% | -6.6% | 5.4% | -1.3% | -4.6% | -7.7% | -0.5% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -5.2% | -20.1% | 9.7% | 86.5% | 2.5% | -10.1% | -7.6% | -9.2% | -2.5% | 50.7% | ||
| 2025 | 10.1% | 67.2% | -16.0% | -7.6% | 20.6% | 19.3% | -15.1% | 26.2% | 6.1% | -2.2% | -15.1% | 0.0% |
| 2024 | -10.6% | 51.9% | -22.4% | -2.5% | 6.4% | -15.8% | -5.0% | 12.2% | -19.6% | 10.9% | 12.9% | -20.1% |
| 2023 | 154.0% | -38.7% | 14.2% | -23.2% | -2.3% | -38.4% | 6.1% | 1.0% | 3.1% | -24.5% | 12.6% | -11.2% |
| 2022 | -61.8% | -20.9% | 5.4% | -17.6% | -20.7% | 46.4% | -43.1% | 1.3% | -30.7% | -21.4% | -11.9% | -12.5% |
| 2021 | 14.1% | 12.8% | -11.4% | -20.0% | 12.5% | -3.9% | -6.0% | -8.6% | -9.4% | 3.2% | -30.6% | 92.3% |
| 2020 | 27.7% | -15.2% | -35.2% | -5.1% | 190.5% | 52.1% | -25.9% | 76.0% | -23.9% | -4.8% | -20.0% | -22.9% |
| 2019 | 37.4% | 37.6% | 4.3% | -49.2% | -30.6% | -4.8% | 27.2% | -23.2% | 17.6% | -12.9% | -2.4% | 17.5% |
| 2018 | 11.0% | -5.9% | -0.4% | 5.1% | -10.3% | -21.0% | 20.0% | -3.9% | -6.4% | -39.0% | -20.8% | -37.5% |
| 2017 | 9.9% | -33.8% | 6.5% | -6.1% | 4.2% | -18.3% | -17.1% | -17.9% | 52.5% | -6.2% | 6.3% | -9.9% |