Everlight Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	54.40	57.90	54.20	57.50	57.50	0.84%	11,557,392
Aug 3, 2026	62.50	63.20	61.50	61.50	57.02	-1.60%	4,920,876
Jul 31, 2026	63.20	63.50	62.30	62.50	57.95	1.79%	2,641,320
Jul 30, 2026	61.80	62.40	60.80	61.40	56.93	0.33%	3,042,396
Jul 29, 2026	63.60	63.80	60.40	61.20	56.74	-3.16%	3,514,275
Jul 28, 2026	63.50	64.20	63.10	63.20	58.60	-2.02%	2,254,403
Jul 27, 2026	65.60	65.60	63.40	64.50	59.80	-2.42%	3,537,104
Jul 24, 2026	66.60	66.90	65.60	66.10	61.29	-1.20%	2,182,206
Jul 23, 2026	67.10	67.40	66.10	66.90	62.03	-0.30%	3,251,515
Jul 22, 2026	68.00	68.40	67.10	67.10	62.21	-0.59%	1,445,080
Jul 21, 2026	67.50	68.20	67.10	67.50	62.58	1.05%	2,386,544
Jul 20, 2026	66.70	67.30	64.40	66.80	61.94	0.45%	2,882,329
Jul 17, 2026	68.80	69.10	66.50	66.50	61.66	-4.32%	3,865,261
Jul 16, 2026	68.80	70.40	68.10	69.50	64.44	1.16%	2,520,220
Jul 15, 2026	68.40	69.00	68.10	68.70	63.70	1.63%	1,612,276
Jul 14, 2026	69.50	69.50	66.40	67.60	62.68	-2.17%	3,409,338
Jul 13, 2026	71.00	71.60	69.00	69.10	64.07	-2.68%	3,482,159
Jul 9, 2026	71.20	72.00	70.10	71.00	65.83	0.57%	3,456,470
Jul 8, 2026	69.60	71.80	69.40	70.60	65.46	1.44%	3,267,160
Jul 7, 2026	70.10	70.80	69.00	69.60	64.53	-0.57%	2,151,819
Jul 6, 2026	69.60	71.60	69.10	70.00	64.90	1.89%	3,900,322
Jul 3, 2026	67.60	68.90	67.20	68.70	63.70	1.33%	1,645,674
Jul 2, 2026	69.50	69.50	67.30	67.80	62.86	-2.59%	3,622,544
Jul 1, 2026	68.20	70.10	67.80	69.60	64.53	2.35%	5,990,568
Jun 30, 2026	67.70	68.30	66.10	68.00	63.05	1.95%	2,666,393
Jun 29, 2026	67.60	67.80	66.30	66.70	61.84	-1.33%	2,454,801
Jun 26, 2026	68.80	68.90	67.30	67.60	62.68	-2.17%	2,735,003
Jun 25, 2026	69.80	70.50	69.10	69.10	64.07	-0.86%	1,570,827
Jun 24, 2026	69.50	70.00	68.40	69.70	64.62	0.29%	1,357,872
Jun 23, 2026	71.10	71.40	69.40	69.50	64.44	-1.84%	2,757,930
Jun 22, 2026	70.70	71.70	70.20	70.80	65.64	0.28%	2,492,605
Jun 18, 2026	71.50	72.80	70.00	70.60	65.46	-1.26%	4,085,889
Jun 17, 2026	71.10	72.40	70.90	71.50	66.29	0.99%	3,922,250
Jun 16, 2026	71.00	72.40	70.70	70.80	65.64	0.43%	4,286,992
Jun 15, 2026	71.30	71.40	69.40	70.50	65.37	-0.56%	3,927,408
Jun 12, 2026	68.40	71.50	68.40	70.90	65.74	5.04%	5,577,066
Jun 11, 2026	68.50	68.60	66.30	67.50	62.58	-1.46%	3,228,445
Jun 10, 2026	69.00	71.30	68.20	68.50	63.51	-0.72%	6,268,656
Jun 9, 2026	66.00	71.00	65.70	69.00	63.98	4.70%	6,336,003
Jun 8, 2026	62.50	67.20	62.50	65.90	61.10	-0.15%	3,470,880
Jun 5, 2026	67.00	67.40	65.00	66.00	61.19	-1.05%	2,955,637
Jun 4, 2026	66.30	66.90	65.60	66.70	61.84	1.68%	3,689,182
Jun 3, 2026	64.90	66.40	64.30	65.60	60.82	1.55%	4,032,308
Jun 2, 2026	64.50	64.80	63.20	64.60	59.90	0.31%	3,332,641
Jun 1, 2026	62.80	64.50	62.60	64.40	59.71	3.04%	3,534,669
May 29, 2026	62.60	63.50	62.10	62.50	57.95	0.32%	2,865,722
May 28, 2026	62.90	63.40	61.70	62.30	57.76	-0.64%	2,711,238
May 27, 2026	64.50	64.50	62.50	62.70	58.13	-2.94%	3,797,700
May 26, 2026	65.60	65.60	63.70	64.60	59.90	-1.52%	3,050,060
May 25, 2026	65.50	65.70	64.50	65.60	60.82	0.61%	2,722,735