Everlight Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.70	56.70	55.20	55.60	55.60	-1.94%	3,353,261
Jan 29, 2026	57.50	57.60	56.10	56.70	56.70	-2.07%	3,547,077
Jan 28, 2026	56.90	58.90	56.80	57.90	57.90	2.84%	10,540,967
Jan 27, 2026	58.00	58.00	55.80	56.30	56.30	-2.60%	6,278,975
Jan 26, 2026	55.70	58.30	55.40	57.80	57.80	3.96%	4,982,694
Jan 23, 2026	56.80	57.20	55.30	55.60	55.60	-1.42%	2,769,874
Jan 22, 2026	56.30	57.00	56.10	56.40	56.40	0.89%	2,903,458
Jan 21, 2026	55.00	56.20	54.80	55.90	55.90	1.64%	2,880,619
Jan 20, 2026	55.50	55.90	54.90	55.00	55.00	-0.90%	3,468,901
Jan 19, 2026	56.00	56.30	55.30	55.50	55.50	-1.07%	2,598,403
Jan 16, 2026	56.20	56.60	55.70	56.10	56.10	-	1,703,845
Jan 15, 2026	56.50	56.50	55.60	56.10	56.10	0.18%	1,914,766
Jan 14, 2026	55.10	56.40	55.00	56.00	56.00	1.63%	2,882,210
Jan 13, 2026	56.00	56.00	54.70	55.10	55.10	-1.25%	2,266,577
Jan 12, 2026	56.20	56.20	55.20	55.80	55.80	-0.53%	3,572,369
Jan 9, 2026	55.50	56.40	54.50	56.10	56.10	1.45%	3,190,208
Jan 8, 2026	57.50	57.50	55.10	55.30	55.30	-3.32%	4,443,285
Jan 7, 2026	57.90	58.70	57.00	57.20	57.20	0.70%	8,044,614
Jan 6, 2026	55.10	57.00	54.70	56.80	56.80	3.65%	5,930,107
Jan 5, 2026	55.20	55.20	53.80	54.80	54.80	-0.54%	4,867,715
Jan 2, 2026	55.40	55.80	54.70	55.10	55.10	-0.18%	4,151,505
Dec 31, 2025	55.10	55.90	54.60	55.20	55.20	0.18%	4,289,855
Dec 30, 2025	56.00	57.00	54.70	55.10	55.10	-1.96%	8,648,753
Dec 29, 2025	54.20	58.80	53.90	56.20	56.20	4.66%	13,027,018
Dec 26, 2025	54.80	55.00	53.10	53.70	53.70	-1.83%	12,164,593
Dec 24, 2025	54.80	55.50	54.10	54.70	54.70	0.37%	12,717,576
Dec 23, 2025	55.00	55.30	53.40	54.50	54.50	0.18%	12,188,499
Dec 22, 2025	54.50	55.00	52.90	54.40	54.40	2.26%	14,052,911
Dec 19, 2025	52.40	53.20	51.70	53.20	53.20	2.50%	13,217,030
Dec 18, 2025	52.00	52.20	51.20	51.90	51.90	0.58%	12,211,232
Dec 17, 2025	52.00	52.90	51.20	51.60	51.60	-0.19%	13,642,013
Dec 16, 2025	50.30	51.90	49.80	51.70	51.70	2.58%	12,408,156
Dec 15, 2025	50.30	51.00	50.20	50.40	50.40	-0.20%	1,943,441
Dec 12, 2025	50.80	51.00	50.30	50.50	50.50	0.20%	1,587,498
Dec 11, 2025	51.00	51.40	50.20	50.40	50.40	-1.37%	3,107,656
Dec 10, 2025	50.60	51.30	50.60	51.10	51.10	1.19%	2,157,715
Dec 9, 2025	51.20	51.30	50.30	50.50	50.50	-1.17%	2,607,209
Dec 8, 2025	52.10	52.30	51.10	51.10	51.10	-1.92%	2,038,925
Dec 5, 2025	52.00	52.20	51.40	52.10	52.10	0.19%	1,534,876
Dec 4, 2025	51.90	52.40	51.40	52.00	52.00	0.39%	2,237,382
Dec 3, 2025	52.20	52.60	51.10	51.80	51.80	-	3,120,601
Dec 2, 2025	52.20	52.60	51.30	51.80	51.80	0.19%	3,039,255
Dec 1, 2025	51.70	52.60	51.60	51.70	51.70	-0.39%	2,428,831
Nov 28, 2025	52.00	52.80	51.80	51.90	51.90	-0.38%	2,357,340
Nov 27, 2025	51.60	52.10	50.50	52.10	52.10	1.76%	2,987,955
Nov 26, 2025	51.20	51.80	50.70	51.20	51.20	0.79%	2,686,586
Nov 25, 2025	51.00	51.40	50.40	50.80	50.80	0.40%	3,002,728
Nov 24, 2025	51.50	51.90	50.20	50.60	50.60	0.20%	2,723,549
Nov 21, 2025	51.80	52.80	50.50	50.50	50.50	-2.51%	3,905,996
Nov 20, 2025	52.00	52.50	51.50	51.80	51.80	0.19%	4,928,809