Elin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	77.35	78.19	76.20	77.79	77.79	0.93%	39,917
Oct 15, 2026	77.77	79.39	76.32	77.07	77.07	-2.12%	58,470
Oct 14, 2026	79.49	80.30	77.41	78.74	78.74	0.61%	115,516
Oct 13, 2026	76.99	78.99	75.09	78.26	78.26	3.79%	122,964
Oct 12, 2026	75.50	78.47	74.70	75.40	75.40	0.49%	93,605
Oct 9, 2026	75.00	76.55	74.10	75.03	75.03	-0.70%	122,420
Oct 8, 2026	79.10	79.10	74.00	75.56	75.56	-1.96%	92,409
Oct 7, 2026	79.70	79.70	76.85	77.07	77.07	-2.25%	102,293
Oct 6, 2026	78.97	80.70	78.10	78.84	78.84	-0.16%	120,244
Oct 5, 2026	80.09	81.22	78.00	78.97	78.97	-0.95%	183,116
Oct 1, 2026	86.90	86.90	78.31	79.73	79.73	-7.61%	424,406
Sep 30, 2026	88.38	88.38	86.02	86.30	86.30	-0.40%	57,220
Sep 29, 2026	86.62	86.98	85.21	86.65	86.65	-0.73%	57,766
Sep 28, 2026	88.00	90.93	86.91	87.29	87.29	-1.45%	65,304
Sep 25, 2026	89.50	90.88	85.01	88.57	88.57	-1.04%	402,933
Sep 24, 2026	89.96	89.99	88.20	89.50	89.50	-0.50%	58,154
Sep 23, 2026	90.65	91.58	89.20	89.95	89.95	-0.84%	89,944
Sep 22, 2026	90.25	91.00	89.58	90.71	90.71	1.49%	57,844
Sep 21, 2026	88.53	90.99	88.01	89.38	89.38	0.96%	63,326
Sep 18, 2026	89.51	90.29	87.90	88.53	88.53	-1.50%	71,187
Sep 17, 2026	88.99	90.40	87.25	89.88	89.88	1.32%	135,916
Sep 16, 2026	86.30	89.00	83.97	88.71	88.71	1.79%	185,837
Sep 15, 2026	91.41	92.49	86.02	87.15	87.15	-4.19%	169,405
Sep 11, 2026	93.11	93.11	90.50	90.96	90.96	-1.79%	159,232
Sep 10, 2026	95.51	96.95	92.20	92.62	92.62	-3.81%	217,355
Sep 9, 2026	97.32	97.88	95.60	96.29	96.29	-2.16%	112,960
Sep 8, 2026	97.60	100.00	95.38	98.42	98.42	2.37%	349,113
Sep 7, 2026	95.05	96.90	95.01	96.14	96.14	0.78%	73,903
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