Everlight Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.20	64.90	62.20	64.40	64.40	2.38%	4,682,454
Mar 12, 2026	62.90	63.90	62.20	62.90	62.90	1.62%	6,849,986
Mar 11, 2026	60.30	62.30	59.70	61.90	61.90	3.17%	4,616,197
Mar 10, 2026	59.40	60.20	59.00	60.00	60.00	1.87%	2,925,115
Mar 9, 2026	57.20	59.20	56.90	58.90	58.90	-1.17%	2,977,951
Mar 6, 2026	57.80	59.60	57.70	59.60	59.60	2.05%	2,781,178
Mar 5, 2026	57.00	58.50	56.80	58.40	58.40	4.10%	2,943,614
Mar 4, 2026	58.10	58.10	56.00	56.10	56.10	-3.77%	4,261,552
Mar 3, 2026	58.70	58.70	57.60	58.30	58.30	-0.34%	3,112,411
Mar 2, 2026	58.10	59.40	58.00	58.50	58.50	-0.34%	2,283,876
Feb 26, 2026	59.00	59.30	58.50	58.70	58.70	-0.17%	3,248,355
Feb 25, 2026	60.00	60.00	58.50	58.80	58.80	-1.84%	3,721,070
Feb 24, 2026	59.90	61.10	59.30	59.90	59.90	0.50%	4,732,342
Feb 23, 2026	58.30	60.20	57.90	59.60	59.60	3.47%	6,240,206
Feb 11, 2026	58.00	58.00	57.20	57.60	57.60	-0.52%	2,393,716
Feb 10, 2026	58.90	58.90	57.60	57.90	57.90	-0.69%	2,707,364
Feb 9, 2026	60.10	60.20	57.80	58.30	58.30	-0.85%	6,739,017
Feb 6, 2026	57.30	59.40	56.50	58.80	58.80	3.52%	7,188,902
Feb 5, 2026	57.20	58.30	56.70	56.80	56.80	-1.39%	2,707,439
Feb 4, 2026	56.60	57.80	56.00	57.60	57.60	0.70%	3,285,955
Feb 3, 2026	56.50	57.80	55.60	57.20	57.20	1.42%	3,889,559
Feb 2, 2026	55.80	56.50	54.70	56.40	56.40	1.44%	3,060,951
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