Elin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	104.20	104.20	99.00	99.43	99.43	-3.42%	167,537
Jun 24, 2026	104.51	105.13	101.33	102.95	102.95	-1.49%	122,985
Jun 23, 2026	107.61	109.14	103.68	104.51	104.51	-2.88%	107,817
Jun 22, 2026	106.58	111.60	106.58	107.61	107.61	1.07%	261,297
Jun 19, 2026	106.50	107.49	104.90	106.47	106.47	0.26%	57,265
Jun 18, 2026	105.99	107.50	105.31	106.19	106.19	0.19%	70,571
Jun 17, 2026	108.52	108.52	105.48	105.99	105.99	-1.61%	52,591
Jun 16, 2026	107.76	109.44	107.21	107.72	107.72	-0.04%	44,942
Jun 15, 2026	109.29	110.49	107.00	107.76	107.76	1.78%	217,033
Jun 12, 2026	102.10	110.01	101.50	105.88	105.88	4.13%	288,508
Jun 11, 2026	106.94	107.72	100.50	101.68	101.68	-4.92%	149,229
Jun 10, 2026	108.90	109.48	106.12	106.94	106.94	-0.41%	95,801
Jun 9, 2026	105.26	109.00	105.26	107.38	107.38	2.01%	97,368
Jun 8, 2026	107.10	112.56	103.65	105.26	105.26	-3.29%	182,534
Jun 5, 2026	111.10	111.62	107.70	108.84	108.84	-1.05%	100,187
Jun 4, 2026	111.50	111.97	109.60	110.00	110.00	-1.09%	58,801
Jun 3, 2026	111.75	111.75	109.10	111.21	111.21	0.14%	71,774
Jun 2, 2026	110.50	112.20	109.49	111.05	111.05	-	84,756
Jun 1, 2026	114.50	116.79	109.00	111.05	111.05	-2.83%	105,755
May 29, 2026	115.52	118.20	113.50	114.28	114.28	-1.68%	107,638
May 27, 2026	119.35	120.91	115.52	116.23	116.23	-2.41%	105,272
May 26, 2026	116.78	125.00	109.40	119.10	119.10	-1.39%	697,525
May 25, 2026	118.50	125.50	118.30	120.78	120.78	2.10%	270,575
May 22, 2026	119.33	121.19	115.52	118.30	118.30	-0.86%	68,042
May 21, 2026	121.00	122.04	118.55	119.33	119.33	-0.38%	98,412
May 20, 2026	121.59	121.59	118.60	119.78	119.78	-1.49%	55,502
May 19, 2026	117.00	123.70	116.92	121.59	121.59	4.82%	124,396
May 18, 2026	118.40	118.41	113.61	116.00	116.00	-2.04%	80,171
May 15, 2026	120.00	122.00	118.00	118.41	118.41	-1.86%	62,090
May 14, 2026	122.90	122.90	118.06	120.66	120.66	-0.05%	52,619