Elin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	119.00	122.15	117.99	120.72	120.72	2.07%	70,144
May 12, 2026	124.49	124.63	117.16	118.27	118.27	-4.71%	221,912
May 11, 2026	130.01	130.67	123.33	124.12	124.12	-5.68%	158,717
May 8, 2026	130.25	133.99	127.25	131.59	131.59	1.03%	194,591
May 7, 2026	134.70	136.00	129.53	130.25	130.25	-2.53%	147,561
May 6, 2026	128.00	135.88	126.04	133.63	133.63	6.28%	623,522
May 5, 2026	120.93	128.24	118.55	125.73	125.73	3.97%	321,472
May 4, 2026	122.90	123.70	120.14	120.93	120.93	-0.12%	60,208
Apr 30, 2026	124.79	124.79	118.50	121.08	121.08	-2.48%	159,136
Apr 29, 2026	123.01	125.04	121.60	124.16	124.16	1.72%	189,870
Apr 28, 2026	126.00	126.00	121.50	122.06	122.06	-1.64%	145,436
Apr 27, 2026	126.85	126.95	122.92	124.10	124.10	-1.10%	146,797
Apr 24, 2026	128.74	129.00	122.38	125.48	125.48	-1.61%	431,491
Apr 23, 2026	118.38	132.80	118.10	127.53	127.53	6.12%	1,340,845
Apr 22, 2026	117.97	122.00	115.95	120.18	120.18	2.50%	150,580
Apr 21, 2026	116.03	119.88	113.66	117.25	117.25	1.37%	225,689
Apr 20, 2026	119.70	120.00	115.06	115.66	115.66	-3.51%	136,912
Apr 17, 2026	122.00	124.08	118.96	119.87	119.87	-1.03%	300,910
Apr 16, 2026	122.40	123.00	119.50	121.12	121.12	0.02%	102,968
Apr 15, 2026	117.80	122.85	117.00	121.09	121.09	5.03%	219,579
Apr 13, 2026	116.00	117.89	111.70	115.29	115.29	-2.06%	63,123
Apr 10, 2026	118.00	120.31	115.55	117.72	117.72	1.33%	117,873
Apr 9, 2026	113.00	119.31	111.76	116.17	116.17	2.05%	219,644
Apr 8, 2026	114.00	116.36	111.00	113.84	113.84	5.05%	235,017
Apr 7, 2026	109.00	111.67	107.54	108.37	108.37	-2.03%	93,293
Apr 6, 2026	115.40	116.36	109.43	110.62	110.62	-2.36%	276,023
Apr 2, 2026	101.01	115.40	101.01	113.29	113.29	7.65%	249,838
Apr 1, 2026	99.00	106.69	98.00	105.24	105.24	11.24%	290,158