Energy Focus Stock Price History
NASDAQ: EFOIConsumer DiscretionaryBuilding ProductsUSD
2.99-0.0699 (-2.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EFOI price history at a glance
The price history for Energy Focus (EFOI) on this page begins on August 15, 1994, when the stock closed at $1,754.90; it most recently closed at $2.99 on October 5, 2026. The highest price in this record is $5,060.63, reached on July 18, 2005; the latest close is 99.9% below that peak. Across the 31 complete calendar years in the table, EFOI finished higher in 14 and lower in 17. Its best year was 2015 (+177.8%) and its worst was 2022 (-92.5%).
Over roughly 32 years the share price changed -99.8%, a -18.0% compound annual price return (excluding dividends). In the last 12 months alone, EFOI has gained 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $5,060.63
- Date of high
- Jul 18, 2005
- Low since 1994
- $1.14
- Date of low
- Sep 23, 2024
- 52-week high
- $9.84
- 52-week low
- $1.66
- Last close
- $2.99
EFOI returns
1 week
+0.00%
1 month
+4.92%
3 months
+0.34%
6 months
+51.78%
Year to date
+29.44%
1 year
+8.73%
3 years
+53.85%
5 years
-85.71%
EFOI price return, excluding dividends.
EFOI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.99 | +34.69% |
| 2025 | 2.22 | +73.44% |
| 2024 | 1.28 | -15.23% |
| 2023 | 1.51 | -32.59% |
| 2022 | 2.24 | -92.51% |
| 2021 | 29.89 | +5.96% |
| 2020 | 28.21 | +55.00% |
| 2019 | 18.20 | -31.58% |
| 2018 | 26.60 | -68.98% |
| 2017 | 85.75 | -42.35% |
| 2016 | 148.75 | -69.09% |
| 2015 | 481.25 | +177.78% |
| 2014 | 173.25 | +12.50% |
| 2013 | 154.00 | +158.82% |
| 2012 | 59.50 | -15.00% |
| 2011 | 70.00 | -78.95% |
| 2010 | 332.50 | +48.44% |
| 2009 | 224.00 | -42.83% |
| 2008 | 391.79 | -80.80% |
| 2007 | 2,040.58 | -3.99% |
| 2006 | 2,125.47 | -23.86% |
| 2005 | 2,791.51 | -14.84% |
| 2004 | 3,277.99 | +54.46% |
| 2003 | 2,122.20 | +83.62% |
| 2002 | 1,155.78 | +5.67% |
| 2001 | 1,093.75 | -54.96% |
| 2000 | 2,428.29 | +29.35% |
| 1999 | 1,877.33 | +43.75% |
| 1998 | 1,305.97 | -28.89% |
| 1997 | 1,836.52 | +25.00% |
| 1996 | 1,469.22 | +16.13% |
| 1995 | 1,265.16 | -32.61% |
| 1994* | 1,877.33 | +6.98% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
EFOI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.08 | 3.08 | 2.99 | 2.99 | -0.33% | |
| 3.11 | 3.11 | 3.00 | 3.00 | -4.89% | |
| 3.14 | 3.22 | 3.11 | 3.15 | +0.14% | |
| 3.11 | 3.32 | 3.11 | 3.15 | +3.28% | |
| 2.98 | 3.37 | 2.98 | 3.05 | +2.01% | |
| 2.72 | 3.07 | 2.70 | 2.99 | +10.74% | |
| 2.72 | 2.83 | 2.70 | 2.70 | 0.00% | |
| 2.72 | 2.81 | 2.68 | 2.70 | -0.37% | |
| 2.68 | 2.76 | 2.68 | 2.71 | -1.45% | |
| 2.74 | 2.77 | 2.74 | 2.75 | +1.10% | |
| 2.73 | 2.81 | 2.60 | 2.72 | -0.73% | |
| 2.69 | 2.75 | 2.66 | 2.74 | +3.40% | |
| 2.70 | 2.80 | 2.61 | 2.65 | -1.12% | |
| 2.75 | 2.81 | 2.65 | 2.68 | -2.90% | |
| 2.72 | 2.81 | 2.67 | 2.76 | +2.60% | |
| 2.60 | 2.69 | 2.60 | 2.69 | +3.07% | |
| 2.71 | 2.72 | 2.61 | 2.61 | 0.00% | |
| 2.70 | 2.74 | 2.61 | 2.61 | -3.33% | |
| 2.80 | 2.81 | 2.70 | 2.70 | -1.46% | |
| 2.85 | 2.91 | 2.74 | 2.74 | -2.49% | |
| 2.80 | 2.93 | 2.78 | 2.81 | -1.06% | |
| 2.79 | 2.92 | 2.79 | 2.84 | -0.35% | |
| 2.91 | 2.93 | 2.84 | 2.85 | 0.00% | |
| 2.89 | 3.00 | 2.85 | 2.85 | 0.00% | |
| 2.83 | 2.88 | 2.82 | 2.85 | +0.71% | |
| 2.85 | 2.88 | 2.77 | 2.83 | +2.17% | |
| 2.76 | 2.84 | 2.76 | 2.77 | -2.81% | |
| 2.83 | 2.88 | 2.75 | 2.85 | +2.89% | |
| 2.79 | 2.89 | 2.75 | 2.77 | -4.15% | |
| 2.90 | 2.95 | 2.89 | 2.89 | -0.34% | |
| 2.81 | 3.00 | 2.79 | 2.90 | +4.32% | |
| 2.80 | 2.99 | 2.77 | 2.78 | -2.46% | |
| 2.88 | 2.96 | 2.80 | 2.85 | -4.36% | |
| 2.82 | 2.98 | 2.71 | 2.98 | +2.05% | |
| 2.79 | 2.99 | 2.73 | 2.92 | +6.96% | |
| 2.70 | 2.76 | 2.70 | 2.73 | +0.37% | |
| 3.02 | 3.02 | 2.63 | 2.72 | -9.33% | |
| 2.99 | 3.01 | 2.98 | 3.00 | +2.74% | |
| 3.02 | 3.04 | 2.92 | 2.92 | -2.99% | |
| 3.01 | 3.02 | 3.01 | 3.01 | +0.33% | |
| 3.05 | 3.08 | 3.00 | 3.00 | -0.99% | |
| 3.05 | 3.05 | 3.03 | 3.03 | +1.00% | |
| 2.99 | 3.04 | 2.96 | 3.00 | -2.91% | |
| 3.12 | 3.29 | 3.09 | 3.09 | -3.13% | |
| 3.15 | 3.21 | 3.10 | 3.19 | +3.24% | |
| 3.10 | 3.11 | 3.08 | 3.09 | -0.64% | |
| 3.09 | 3.11 | 3.04 | 3.11 | -0.64% | |
| 3.08 | 3.27 | 3.02 | 3.13 | +2.62% | |
| 3.05 | 3.17 | 2.98 | 3.05 | 0.00% | |
| 3.15 | 3.15 | 3.05 | 3.05 | -1.93% | |
| 2.85 | 3.14 | 2.85 | 3.11 | +10.28% | |
| 2.77 | 2.88 | 2.77 | 2.82 | +1.81% | |
| 2.76 | 2.86 | 2.76 | 2.77 | -2.12% | |
| 2.80 | 2.87 | 2.80 | 2.83 | -1.39% | |
| 2.93 | 2.93 | 2.85 | 2.87 | +1.06% | |
| 2.78 | 2.95 | 2.78 | 2.84 | -0.70% | |
| 2.70 | 2.90 | 2.70 | 2.86 | +0.70% | |
| 2.71 | 2.93 | 2.71 | 2.84 | +4.80% | |
| 2.83 | 2.90 | 2.70 | 2.71 | -6.55% | |
| 2.87 | 2.98 | 2.84 | 2.90 | -1.36% | |
| 2.99 | 3.01 | 2.92 | 2.94 | 0.00% | |
| 2.94 | 2.99 | 2.93 | 2.94 | -2.00% | |
| 2.91 | 3.13 | 2.91 | 3.00 | +1.01% | |
| 3.05 | 3.05 | 2.97 | 2.97 | -0.34% | |
| 3.04 | 3.37 | 2.94 | 2.98 | -1.32% | |
| 3.01 | 3.08 | 2.99 | 3.02 | +1.68% | |
| 3.01 | 3.11 | 2.91 | 2.97 | +2.77% | |
| 3.06 | 3.11 | 2.89 | 2.89 | -2.36% | |
| 3.02 | 3.04 | 2.96 | 2.96 | +0.34% | |
| 3.08 | 3.20 | 2.93 | 2.95 | -4.84% | |
| 3.21 | 3.25 | 3.10 | 3.10 | -6.06% | |
| 3.13 | 3.37 | 3.11 | 3.30 | +5.43% | |
| 2.95 | 3.15 | 2.95 | 3.13 | +5.74% | |
| 2.84 | 3.00 | 2.84 | 2.96 | +5.34% | |
| 2.97 | 3.01 | 2.81 | 2.81 | -5.70% | |
| 2.95 | 3.03 | 2.93 | 2.98 | +1.02% | |
| 2.87 | 3.05 | 2.87 | 2.95 | -0.34% | |
| 3.13 | 3.14 | 2.96 | 2.96 | -5.43% | |
| 2.99 | 3.17 | 2.88 | 3.13 | +7.19% | |
| 2.85 | 3.11 | 2.85 | 2.92 | +4.66% | |
| 3.07 | 3.10 | 2.79 | 2.79 | -10.00% | |
| 3.10 | 3.25 | 3.10 | 3.10 | +2.65% | |
| 3.33 | 3.33 | 3.02 | 3.02 | -6.21% | |
| 3.28 | 3.30 | 3.18 | 3.22 | -2.42% | |
| 3.41 | 3.49 | 3.28 | 3.30 | -4.90% | |
| 3.61 | 3.83 | 3.36 | 3.47 | -3.61% | |
| 3.49 | 3.70 | 3.48 | 3.60 | +0.56% | |
| 3.92 | 3.92 | 3.57 | 3.58 | -12.25% | |
| 3.84 | 4.10 | 3.77 | 4.08 | +5.43% | |
| 3.89 | 3.99 | 3.73 | 3.87 | +2.65% | |
| 3.76 | 3.95 | 3.72 | 3.77 | 0.00% | |
| 3.74 | 3.87 | 3.70 | 3.77 | +2.72% | |
| 3.74 | 3.83 | 3.65 | 3.67 | -3.42% | |
| 3.85 | 3.90 | 3.73 | 3.80 | -3.31% | |
| 3.84 | 4.08 | 3.84 | 3.93 | +0.77% | |
| 3.92 | 4.03 | 3.84 | 3.90 | +1.04% | |
| 3.87 | 3.92 | 3.77 | 3.86 | +2.39% | |
| 3.60 | 3.84 | 3.60 | 3.77 | +4.72% | |
| 3.78 | 3.86 | 3.55 | 3.60 | -6.49% | |
| 3.83 | 3.98 | 3.81 | 3.85 | +1.05% | |
| 3.98 | 4.22 | 3.76 | 3.81 | -5.22% | |
| 4.29 | 4.31 | 4.01 | 4.02 | -4.96% | |
| 3.95 | 4.50 | 3.89 | 4.23 | +7.91% | |
| 4.07 | 4.20 | 3.90 | 3.92 | -2.97% | |
| 3.76 | 4.46 | 3.76 | 4.04 | +0.75% | |
| 3.78 | 4.24 | 3.78 | 4.01 | +2.04% | |
| 3.76 | 4.03 | 3.64 | 3.93 | +2.34% | |
| 3.85 | 3.92 | 3.74 | 3.84 | -2.29% | |
| 4.06 | 4.21 | 3.88 | 3.93 | -2.48% | |
| 3.76 | 4.17 | 3.66 | 4.03 | +8.92% | |
| 3.93 | 4.05 | 3.69 | 3.70 | -4.88% | |
| 3.46 | 3.98 | 3.46 | 3.89 | +8.66% | |
| 3.81 | 3.81 | 3.42 | 3.58 | -7.01% | |
| 3.73 | 3.97 | 3.72 | 3.85 | +0.26% | |
| 4.25 | 4.30 | 3.70 | 3.84 | -11.11% | |
| 4.45 | 4.81 | 4.20 | 4.32 | -6.29% | |
| 5.01 | 5.40 | 4.52 | 4.61 | -4.95% | |
| 4.30 | 5.16 | 4.30 | 4.85 | +7.54% | |
| 4.50 | 4.87 | 4.50 | 4.51 | -0.44% | |
| 5.74 | 6.00 | 4.53 | 4.53 | -16.73% | |
| 6.00 | 6.20 | 4.67 | 5.44 | -16.18% | |
| 5.38 | 9.84 | 5.00 | 6.49 | +210.53% | |
| 2.02 | 2.09 | 1.99 | 2.09 | -0.95% | |
| 2.15 | 2.15 | 2.10 | 2.11 | -0.94% | |
| 1.94 | 2.20 | 1.94 | 2.13 | +4.93% | |
| 1.96 | 2.03 | 1.86 | 2.03 | +3.05% | |
| 1.97 | 1.97 | 1.74 | 1.97 | -1.50% | |
| 2.22 | 2.22 | 1.91 | 2.00 | +2.04% | |
| 2.01 | 2.01 | 1.95 | 1.96 | -3.45% | |
| 2.06 | 2.06 | 2.00 | 2.03 | -1.46% | |
| 2.08 | 2.09 | 2.06 | 2.06 | 0.00% | |
| 2.03 | 2.08 | 2.03 | 2.06 | +0.98% | |
| 1.94 | 2.04 | 1.84 | 2.04 | +6.25% | |
| 1.90 | 1.92 | 1.90 | 1.92 | +1.59% | |
| 1.92 | 1.92 | 1.89 | 1.89 | -0.53% | |
| 1.97 | 1.98 | 1.88 | 1.90 | +4.40% | |
| 1.81 | 2.03 | 1.72 | 1.82 | -1.09% | |
| 1.88 | 1.88 | 1.84 | 1.84 | -3.66% | |
| 1.88 | 2.08 | 1.88 | 1.91 | +1.60% | |
| 1.83 | 1.88 | 1.83 | 1.88 | +2.73% | |
| 1.74 | 2.10 | 1.69 | 1.83 | +0.55% | |
| 1.77 | 1.88 | 1.75 | 1.82 | +0.55% | |
| 1.71 | 1.92 | 1.71 | 1.81 | -3.21% | |
| 1.86 | 1.96 | 1.86 | 1.87 | +1.08% | |
| 2.07 | 2.14 | 1.82 | 1.85 | -8.87% | |
| 1.72 | 2.03 | 1.72 | 2.03 | +14.04% | |
| 1.75 | 1.78 | 1.75 | 1.78 | -2.20% | |
| 1.78 | 1.85 | 1.76 | 1.82 | +0.55% | |
| 1.77 | 1.81 | 1.77 | 1.81 | 0.00% | |
| 1.94 | 1.94 | 1.80 | 1.81 | -8.12% | |
| 1.96 | 2.16 | 1.90 | 1.97 | +0.51% | |
| 1.82 | 2.12 | 1.82 | 1.96 | +13.95% | |
| 1.74 | 1.77 | 1.70 | 1.72 | +3.61% | |
| 1.69 | 1.69 | 1.66 | 1.66 | -2.35% | |
| 1.71 | 1.75 | 1.68 | 1.70 | -2.86% | |
| 1.80 | 1.80 | 1.70 | 1.75 | -3.31% | |
| 1.83 | 1.84 | 1.81 | 1.81 | -0.55% | |
| 1.78 | 1.82 | 1.76 | 1.82 | 0.00% | |
| 1.82 | 1.82 | 1.82 | 1.82 | +1.11% | |
| 1.79 | 1.89 | 1.78 | 1.80 | +1.12% | |
| 1.83 | 1.83 | 1.75 | 1.78 | 0.00% | |
| 1.76 | 1.78 | 1.73 | 1.78 | +0.56% | |
| 1.78 | 1.81 | 1.76 | 1.77 | +1.72% | |
| 1.75 | 1.75 | 1.70 | 1.74 | -3.87% | |
| 1.80 | 1.83 | 1.80 | 1.81 | +5.85% | |
| 1.92 | 1.92 | 1.66 | 1.71 | -0.58% | |
| 1.89 | 1.89 | 1.72 | 1.72 | -10.42% | |
| 1.92 | 1.98 | 1.91 | 1.92 | -1.03% | |
| 1.92 | 2.07 | 1.91 | 1.94 | +0.52% | |
| 2.05 | 2.22 | 1.93 | 1.93 | -6.31% | |
| 2.14 | 2.25 | 2.06 | 2.06 | -3.29% | |
| 2.12 | 2.75 | 2.00 | 2.13 | -0.47% | |
| 2.12 | 2.16 | 2.11 | 2.14 | 0.00% | |
| 2.20 | 2.20 | 2.05 | 2.14 | -2.28% | |
| 2.12 | 2.19 | 2.12 | 2.19 | +3.79% | |
| 2.32 | 2.32 | 2.11 | 2.11 | -6.22% | |
| 2.30 | 2.30 | 2.18 | 2.25 | 0.00% | |
| 2.37 | 2.37 | 2.25 | 2.25 | -5.46% | |
| 2.41 | 2.53 | 2.37 | 2.38 | -2.86% | |
| 2.50 | 2.60 | 2.45 | 2.45 | -2.00% | |
| 2.43 | 2.57 | 2.30 | 2.50 | +5.49% | |
| 2.49 | 2.50 | 2.31 | 2.37 | -4.05% | |
| 2.61 | 2.61 | 2.41 | 2.47 | -4.63% | |
| 2.36 | 2.59 | 2.36 | 2.59 | +6.15% | |
| 2.32 | 2.48 | 2.29 | 2.44 | +6.09% | |
| 2.28 | 2.30 | 2.25 | 2.30 | +1.32% | |
| 2.30 | 2.30 | 2.23 | 2.27 | -1.30% | |
| 2.26 | 2.38 | 2.22 | 2.30 | +5.02% | |
| 2.20 | 2.31 | 2.19 | 2.19 | -0.45% | |
| 2.23 | 2.24 | 2.20 | 2.20 | +1.38% | |
| 2.28 | 2.28 | 2.08 | 2.17 | -1.81% | |
| 2.20 | 2.34 | 2.20 | 2.21 | -4.33% | |
| 2.21 | 2.36 | 2.21 | 2.31 | +4.05% | |
| 2.35 | 2.42 | 2.22 | 2.22 | -3.90% | |
| 2.25 | 2.59 | 2.22 | 2.31 | +4.52% | |
| 2.12 | 2.26 | 2.12 | 2.21 | +4.74% | |
| 2.27 | 2.32 | 2.00 | 2.11 | -6.22% | |
| 2.25 | 2.39 | 2.16 | 2.25 | -3.43% | |
| 2.33 | 2.38 | 2.33 | 2.33 | -1.27% | |
| 2.43 | 2.45 | 2.30 | 2.36 | -3.28% | |
| 2.41 | 2.57 | 2.41 | 2.44 | +4.72% | |
| 2.20 | 2.55 | 2.20 | 2.33 | +5.91% | |
| 2.12 | 2.37 | 2.12 | 2.20 | +3.77% | |
| 2.26 | 2.65 | 1.97 | 2.12 | -1.40% | |
| 2.07 | 2.18 | 2.07 | 2.15 | +6.44% | |
| 2.52 | 2.52 | 2.01 | 2.02 | -17.89% | |
| 2.72 | 2.83 | 2.35 | 2.46 | +1.23% | |
| 2.14 | 2.73 | 2.14 | 2.43 | +12.50% | |
| 2.13 | 2.32 | 2.13 | 2.16 | +1.89% | |
| 1.93 | 2.12 | 1.93 | 2.12 | +4.95% | |
| 2.07 | 2.14 | 1.99 | 2.02 | -2.42% | |
| 2.14 | 2.14 | 2.07 | 2.07 | -0.96% | |
| 2.08 | 2.29 | 2.08 | 2.09 | +1.95% | |
| 2.16 | 2.16 | 1.97 | 2.05 | -2.84% | |
| 2.06 | 2.14 | 2.04 | 2.11 | +3.94% | |
| 2.19 | 2.27 | 1.92 | 2.03 | -12.12% | |
| 2.27 | 2.31 | 2.27 | 2.31 | -2.94% | |
| 2.28 | 2.38 | 2.28 | 2.38 | +3.93% | |
| 2.30 | 2.45 | 2.20 | 2.29 | -2.55% | |
| 2.34 | 2.58 | 2.24 | 2.35 | -0.84% | |
| 2.32 | 2.49 | 2.32 | 2.37 | +4.41% | |
| 2.28 | 2.32 | 2.26 | 2.27 | -1.30% | |
| 2.34 | 2.34 | 2.30 | 2.30 | 0.00% | |
| 2.39 | 2.40 | 2.29 | 2.30 | +2.68% | |
| 2.23 | 2.40 | 2.23 | 2.24 | -5.88% | |
| 2.35 | 2.38 | 2.35 | 2.38 | +0.85% | |
| 2.35 | 2.37 | 2.30 | 2.36 | +0.85% | |
| 2.37 | 2.38 | 2.34 | 2.34 | -0.43% | |
| 2.35 | 2.35 | 2.34 | 2.35 | 0.00% | |
| 2.31 | 2.63 | 2.24 | 2.35 | +3.52% | |
| 2.50 | 2.50 | 2.23 | 2.27 | -11.33% | |
| 2.58 | 2.62 | 2.56 | 2.56 | -3.40% | |
| 2.65 | 2.70 | 2.65 | 2.65 | -2.57% | |
| 2.71 | 2.72 | 2.68 | 2.72 | -1.09% | |
| 2.74 | 2.83 | 2.70 | 2.75 | +1.10% | |
| 2.74 | 2.80 | 2.72 | 2.72 | -1.09% | |
| 2.76 | 2.77 | 2.71 | 2.75 | -0.72% | |
| 2.69 | 2.77 | 2.69 | 2.77 | -1.07% | |
| 2.81 | 2.82 | 2.74 | 2.80 | -2.78% | |
| 2.68 | 2.88 | 2.68 | 2.88 | +0.70% | |
| 2.81 | 2.89 | 2.81 | 2.86 | +1.78% | |
| 2.90 | 2.90 | 2.70 | 2.81 | +2.93% | |
| 2.89 | 2.91 | 2.65 | 2.73 | -2.50% | |
| 2.73 | 2.99 | 2.64 | 2.80 | -0.36% | |
| 2.75 | 2.85 | 2.75 | 2.81 | -2.09% | |
| 2.95 | 3.10 | 2.80 | 2.87 | -6.21% | |
| 2.98 | 3.08 | 2.96 | 3.06 | +3.73% | |
| 2.94 | 2.98 | 2.91 | 2.95 | +1.03% | |
| 2.77 | 2.95 | 2.74 | 2.92 | +5.80% | |
| 2.83 | 2.83 | 2.75 | 2.76 | -0.72% | |
| 2.77 | 2.84 | 2.71 | 2.78 | +1.09% | |
| 2.67 | 2.82 | 2.66 | 2.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EFOI chart for longer ranges.