Elin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	95.26	97.30	95.00	95.40	95.40	0.15%	196,524
Sep 3, 2026	96.55	96.91	95.10	95.26	95.26	-	57,109
Sep 2, 2026	95.01	96.99	94.62	95.26	95.26	-0.95%	147,098
Sep 1, 2026	99.40	102.99	95.25	96.17	96.17	-3.95%	408,968
Aug 31, 2026	103.80	104.38	99.70	100.13	100.13	-4.53%	148,734
Aug 28, 2026	101.39	106.75	100.55	104.88	104.88	4.21%	965,462
Aug 27, 2026	100.27	102.01	99.39	100.64	100.64	0.37%	216,138
Aug 26, 2026	98.89	104.49	97.61	100.27	100.27	2.09%	335,886
Aug 25, 2026	99.69	100.55	97.50	98.22	98.22	-1.47%	64,253
Aug 24, 2026	100.62	102.85	99.01	99.69	99.69	-0.92%	128,364
Aug 21, 2026	100.95	101.89	99.96	100.62	100.62	1.00%	126,985
Aug 20, 2026	99.21	101.20	99.00	99.62	99.62	-0.03%	65,245
Aug 19, 2026	101.97	101.97	99.01	99.65	99.65	-1.74%	198,875
Aug 18, 2026	101.53	103.50	100.78	101.41	101.41	-0.85%	189,743
Aug 17, 2026	102.45	103.10	99.52	102.28	102.28	0.72%	231,476
Aug 14, 2026	100.32	106.00	97.55	101.55	101.55	1.97%	1,012,733
Aug 13, 2026	97.79	100.21	96.14	99.59	99.59	1.84%	123,123
Aug 12, 2026	94.07	101.00	94.00	97.79	97.79	3.76%	463,918
Aug 11, 2026	96.44	96.90	94.00	94.25	94.25	-1.56%	128,871
Aug 10, 2026	97.73	97.73	95.10	95.74	95.74	-0.78%	89,688
Aug 7, 2026	99.00	100.99	96.02	96.49	96.49	-5.43%	341,021
Aug 6, 2026	101.76	104.00	97.10	102.03	102.03	0.27%	830,066
Aug 5, 2026	103.94	103.94	101.05	101.76	101.76	0.27%	91,840
Aug 4, 2026	103.55	105.00	100.77	101.49	101.49	-1.99%	129,389
Aug 3, 2026	100.60	105.11	100.60	103.55	103.55	2.93%	193,419
Jul 31, 2026	98.75	101.18	98.15	100.60	100.60	1.90%	63,115
Jul 30, 2026	101.06	101.06	98.00	98.72	98.72	-1.82%	95,609
Jul 29, 2026	101.74	102.45	99.51	100.55	100.55	-0.44%	87,538
Jul 28, 2026	101.62	101.62	99.12	100.99	100.99	-0.41%	64,993
Jul 27, 2026	101.50	103.57	100.42	101.41	101.41	0.28%	122,496
Jul 24, 2026	100.06	101.88	98.10	101.13	101.13	0.64%	163,777
Jul 23, 2026	101.47	101.94	100.10	100.49	100.49	-0.50%	105,590
Jul 22, 2026	105.27	105.99	100.13	101.00	101.00	-4.06%	219,502
Jul 21, 2026	105.97	108.98	104.89	105.27	105.27	0.03%	101,250
Jul 20, 2026	109.33	109.38	103.70	105.24	105.24	-2.83%	282,569
Jul 17, 2026	109.40	110.43	106.41	108.30	108.30	-1.01%	244,064
Jul 16, 2026	116.00	117.12	108.20	109.41	109.41	-4.61%	1,496,904
Jul 15, 2026	103.00	117.50	102.00	114.70	114.70	13.16%	7,716,808
Jul 14, 2026	99.44	104.38	98.49	101.36	101.36	2.02%	342,934
Jul 13, 2026	99.10	100.70	98.96	99.35	99.35	-0.96%	62,485
Jul 10, 2026	100.61	101.47	99.01	100.31	100.31	0.55%	51,800
Jul 9, 2026	98.70	100.00	98.32	99.76	99.76	2.51%	55,037
Jul 8, 2026	99.33	101.09	96.40	97.32	97.32	-3.09%	132,040
Jul 7, 2026	100.00	101.90	98.42	100.42	100.42	0.26%	70,215
Jul 6, 2026	100.10	102.71	98.41	100.16	100.16	0.14%	232,788
Jul 3, 2026	102.18	107.19	99.71	100.02	100.02	-1.72%	363,428
Jul 2, 2026	100.00	103.00	98.56	101.77	101.77	1.99%	199,159
Jul 1, 2026	102.50	103.74	99.01	99.78	99.78	-2.34%	91,974
Jun 30, 2026	99.90	103.81	98.71	102.17	102.17	3.80%	99,324
Jun 29, 2026	99.30	101.93	96.00	98.43	98.43	-1.01%	153,108