Elin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	124.90	126.20	122.98	125.50	-	2.14%	25,213
Mar 4, 2026	127.32	127.32	121.25	122.87	122.87	-4.15%	69,453
Mar 2, 2026	124.88	130.00	120.81	128.19	128.19	-0.40%	80,112
Feb 27, 2026	132.73	132.86	127.99	128.70	128.70	-2.03%	248,380
Feb 26, 2026	132.65	133.89	129.89	131.37	131.37	0.02%	83,277
Feb 25, 2026	133.60	133.60	131.00	131.34	131.34	-0.63%	20,850
Feb 24, 2026	133.00	136.88	130.00	132.17	132.17	-0.94%	60,059
Feb 23, 2026	136.10	137.11	132.55	133.43	133.43	-1.96%	63,149
Feb 20, 2026	138.49	139.67	135.00	136.10	136.10	-1.64%	73,014
Feb 19, 2026	142.77	143.56	137.23	138.37	138.37	-2.69%	37,007
Feb 18, 2026	140.60	143.80	139.56	142.19	142.19	1.89%	68,355
Feb 17, 2026	136.55	142.40	136.55	139.55	139.55	0.66%	41,010
Feb 16, 2026	143.15	145.87	135.63	138.63	138.63	-3.12%	199,647
Feb 13, 2026	152.70	152.70	142.00	143.10	143.10	-6.83%	117,246
Feb 12, 2026	151.11	155.15	150.16	153.59	153.59	2.60%	79,403
Feb 11, 2026	152.48	152.50	147.00	149.70	149.70	-0.76%	54,753
Feb 10, 2026	155.80	159.46	150.00	150.85	150.85	-3.31%	101,441
Feb 9, 2026	163.00	163.22	155.65	156.01	156.01	-2.98%	51,152
Feb 6, 2026	161.40	169.50	154.32	160.81	160.81	1.65%	306,312
Feb 5, 2026	160.00	161.65	157.61	158.20	158.20	-2.20%	26,393
Feb 4, 2026	159.48	163.00	158.00	161.76	161.76	1.43%	54,593
Feb 3, 2026	155.00	163.65	150.00	159.48	159.48	7.78%	223,869
Feb 2, 2026	151.90	155.79	143.81	147.97	147.97	-0.62%	40,004
Feb 1, 2026	151.98	156.00	146.25	148.90	148.90	-0.71%	34,731
Jan 30, 2026	147.15	153.37	147.15	149.96	149.96	0.52%	66,239
Jan 29, 2026	150.00	151.50	146.44	149.18	149.18	-0.53%	37,624
Jan 28, 2026	142.29	156.32	142.29	149.97	149.97	4.38%	71,167
Jan 27, 2026	146.55	148.00	141.02	143.68	143.68	-3.23%	43,728
Jan 23, 2026	147.03	150.00	145.01	148.48	148.48	-0.27%	25,374
Jan 22, 2026	145.30	151.00	145.00	148.88	148.88	2.41%	39,042
Jan 21, 2026	140.00	149.00	136.34	145.38	145.38	3.52%	63,020
Jan 20, 2026	150.00	154.58	138.00	140.43	140.43	-6.51%	96,230
Jan 19, 2026	154.40	156.17	149.10	150.21	150.21	-4.17%	38,626
Jan 16, 2026	145.65	159.00	144.98	156.75	156.75	6.84%	127,570
Jan 14, 2026	148.00	152.25	145.00	146.72	146.72	-1.30%	36,087
Jan 13, 2026	147.00	150.00	145.01	148.65	148.65	1.27%	29,245
Jan 12, 2026	147.50	150.86	143.41	146.79	146.79	-2.00%	74,964
Jan 9, 2026	155.19	155.85	148.03	149.79	149.79	-3.49%	77,293
Jan 8, 2026	161.99	161.99	155.00	155.20	155.20	-1.69%	46,362
Jan 7, 2026	161.00	161.00	157.10	157.86	157.86	-0.92%	31,386
Jan 6, 2026	164.00	166.77	158.76	159.33	159.33	-1.99%	48,285
Jan 5, 2026	166.71	167.31	161.00	162.56	162.56	-2.43%	43,015
Jan 2, 2026	165.67	168.00	163.31	166.61	166.61	1.30%	47,357
Jan 1, 2026	163.26	166.39	163.26	164.47	164.47	-0.48%	10,524
Dec 31, 2025	164.00	166.65	162.01	165.26	165.26	-0.16%	17,197
Dec 30, 2025	165.54	167.45	162.00	165.53	165.53	-0.07%	21,260
Dec 29, 2025	166.10	168.34	164.01	165.64	165.64	-0.83%	28,639
Dec 26, 2025	165.50	168.65	165.50	167.02	167.02	-0.41%	17,465
Dec 24, 2025	165.00	172.00	165.00	167.71	167.71	0.51%	40,268
Dec 23, 2025	167.46	168.64	165.12	166.86	166.86	-0.32%	119,681