Elin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	161.60	161.60	157.40	158.35	158.35	-1.58%	1,937
Feb 4, 2026	160.00	163.30	157.05	160.90	160.90	1.04%	4,708
Feb 3, 2026	150.05	162.85	150.05	159.25	159.25	7.89%	2,912
Feb 2, 2026	147.55	148.20	144.45	147.60	147.60	0.03%	2,050
Feb 1, 2026	148.05	156.05	146.65	147.55	147.55	-1.50%	1,267
Jan 30, 2026	149.20	153.60	148.45	149.80	149.80	-0.03%	719
Jan 29, 2026	148.50	151.50	145.35	149.85	149.85	-0.63%	2,616
Jan 28, 2026	144.45	153.10	142.95	150.80	150.80	4.54%	2,140
Jan 27, 2026	145.10	147.50	140.75	144.25	144.25	-2.57%	1,344
Jan 23, 2026	148.10	148.55	144.35	148.05	148.05	-0.03%	318
Jan 22, 2026	145.80	150.50	145.80	148.10	148.10	2.53%	846
Jan 21, 2026	139.30	148.00	137.00	144.45	144.45	2.41%	523
Jan 20, 2026	150.00	150.55	139.10	141.05	141.05	-6.71%	6,986
Jan 19, 2026	160.00	160.00	150.00	151.20	151.20	-3.29%	666
Jan 16, 2026	148.00	157.60	145.25	156.35	156.35	6.29%	4,775
Jan 14, 2026	150.50	150.80	145.80	147.10	147.10	-0.68%	731
Jan 13, 2026	148.00	149.75	145.40	148.10	148.10	1.16%	903
Jan 12, 2026	147.00	150.00	144.00	146.40	146.40	-2.20%	11,199
Jan 9, 2026	153.35	155.40	147.70	149.70	149.70	-3.54%	4,961
Jan 8, 2026	159.05	161.70	154.95	155.20	155.20	-1.52%	2,932
Jan 7, 2026	159.75	159.85	157.35	157.60	157.60	-1.35%	444
Jan 6, 2026	163.50	163.65	159.10	159.75	159.75	-1.48%	2,444
Jan 5, 2026	167.75	167.75	161.10	162.15	162.15	-2.85%	5,755
Jan 2, 2026	165.45	167.05	165.00	166.90	166.90	1.27%	10,941
Jan 1, 2026	165.20	165.70	163.45	164.80	164.80	-0.33%	452
Dec 31, 2025	167.85	167.85	164.05	165.35	165.35	0.43%	537
Dec 30, 2025	164.00	166.40	161.70	164.65	164.65	-0.54%	2,197
Dec 29, 2025	163.70	168.30	163.25	165.55	165.55	-1.11%	263
Dec 26, 2025	167.90	168.80	166.90	167.40	167.40	0.09%	424
Dec 24, 2025	170.90	170.90	167.00	167.25	167.25	0.30%	4,461
Dec 23, 2025	167.10	169.20	165.80	166.75	166.75	0.03%	1,626
Dec 22, 2025	163.00	169.85	163.00	166.70	166.70	1.12%	2,116
Dec 19, 2025	165.45	169.00	161.50	164.85	164.85	0.33%	7,628
Dec 18, 2025	162.25	166.70	161.70	164.30	164.30	1.14%	2,110
Dec 17, 2025	163.25	167.15	162.00	162.45	162.45	-0.49%	3,495
Dec 16, 2025	167.65	167.75	163.00	163.25	163.25	-2.36%	1,654
Dec 15, 2025	171.05	171.05	166.85	167.20	167.20	-1.99%	1,348
Dec 12, 2025	171.75	173.55	169.30	170.60	170.60	-0.15%	7,769
Dec 11, 2025	175.50	175.50	168.75	170.85	170.85	-2.54%	1,054
Dec 10, 2025	173.35	181.50	173.35	175.30	175.30	1.42%	726
Dec 9, 2025	168.50	172.85	161.20	172.85	172.85	3.29%	529
Dec 8, 2025	173.00	173.00	164.30	167.35	167.35	-3.46%	1,969
Dec 5, 2025	173.10	177.00	172.60	173.35	173.35	-2.91%	1,673
Dec 4, 2025	176.65	179.05	172.90	178.55	178.55	2.03%	1,021
Dec 3, 2025	177.35	177.35	173.50	175.00	175.00	-1.46%	7,935
Dec 2, 2025	174.05	178.95	172.90	177.60	177.60	0.11%	1,234
Dec 1, 2025	180.40	180.40	177.00	177.40	177.40	-2.23%	593
Nov 28, 2025	184.50	186.00	180.50	181.45	181.45	-1.65%	1,352
Nov 27, 2025	184.45	185.90	183.10	184.50	184.50	0.52%	1,795
Nov 26, 2025	181.45	188.55	180.30	183.55	183.55	0.47%	2,287