Everlight Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	65.60	65.70	62.40	62.50	62.50	-4.87%	7,577,774
May 14, 2026	69.40	69.40	65.70	65.70	65.70	-9.88%	11,639,560
May 13, 2026	72.70	74.20	71.80	72.90	72.90	0.28%	2,569,344
May 12, 2026	74.00	74.00	72.50	72.70	72.70	-1.49%	1,694,212
May 11, 2026	74.50	74.50	72.70	73.80	73.80	0.14%	2,706,912
May 8, 2026	72.70	74.70	72.70	73.70	73.70	1.66%	5,034,699
May 7, 2026	73.10	73.10	71.90	72.50	72.50	-0.82%	2,820,227
May 6, 2026	72.70	73.30	70.90	73.10	73.10	1.11%	3,504,072
May 5, 2026	71.70	73.70	71.40	72.30	72.30	0.84%	3,859,383
May 4, 2026	71.70	72.30	70.60	71.70	71.70	0.84%	3,085,284
Apr 30, 2026	72.30	73.20	70.40	71.10	71.10	-0.28%	3,702,775
Apr 29, 2026	69.20	71.30	68.60	71.30	71.30	3.63%	3,167,025
Apr 28, 2026	69.10	69.20	68.10	68.80	68.80	-0.43%	1,826,736
Apr 27, 2026	70.90	71.20	68.40	69.10	69.10	-2.54%	3,101,746
Apr 24, 2026	72.70	73.00	70.80	70.90	70.90	-2.07%	2,068,747
Apr 23, 2026	73.80	74.30	70.50	72.40	72.40	-1.63%	3,421,725
Apr 22, 2026	74.00	74.60	73.10	73.60	73.60	-0.27%	3,319,095
Apr 21, 2026	73.40	73.80	73.00	73.80	73.80	1.23%	2,002,402
Apr 20, 2026	73.90	75.00	72.50	72.90	72.90	-0.55%	2,614,045
Apr 17, 2026	72.60	73.90	72.60	73.30	73.30	0.96%	2,270,343
Apr 16, 2026	71.40	72.70	71.20	72.60	72.60	2.11%	2,609,625
Apr 15, 2026	71.60	71.70	70.50	71.10	71.10	-0.28%	1,829,027
Apr 14, 2026	72.30	72.40	71.00	71.30	71.30	-0.14%	2,422,273
Apr 13, 2026	70.50	71.70	68.80	71.40	71.40	2.44%	2,912,586
Apr 10, 2026	71.50	72.10	69.50	69.70	69.70	-1.97%	2,728,813
Apr 9, 2026	70.20	71.50	69.10	71.10	71.10	1.28%	3,239,652
Apr 8, 2026	68.10	70.30	68.10	70.20	70.20	4.00%	4,034,368
Apr 7, 2026	70.10	71.00	67.50	67.50	67.50	-1.75%	3,093,802
Apr 2, 2026	68.10	68.80	67.70	68.70	68.70	1.18%	2,083,495
Apr 1, 2026	68.20	68.40	67.50	67.90	67.90	1.65%	1,562,259
Mar 31, 2026	66.70	67.50	66.20	66.80	66.80	-0.74%	1,938,730
Mar 30, 2026	68.70	69.30	67.10	67.30	67.30	-3.17%	3,015,934
Mar 27, 2026	69.10	70.00	68.90	69.50	69.50	-0.14%	2,409,864
Mar 26, 2026	69.70	70.70	68.80	69.60	69.60	0.29%	4,402,492
Mar 25, 2026	69.50	69.70	68.50	69.40	69.40	1.76%	3,182,476
Mar 24, 2026	67.40	68.50	67.00	68.20	68.20	1.79%	3,371,285
Mar 23, 2026	68.70	68.70	66.30	67.00	67.00	-3.32%	4,227,753
Mar 20, 2026	69.00	69.30	67.70	69.30	69.30	1.02%	13,829,960
Mar 19, 2026	66.20	68.70	66.10	68.60	68.60	3.00%	5,902,520
Mar 18, 2026	67.20	67.50	65.80	66.60	66.60	-0.89%	4,802,827
Mar 17, 2026	67.80	67.90	66.60	67.20	67.20	1.20%	4,936,705
Mar 16, 2026	65.40	67.30	65.10	66.40	66.40	3.11%	7,344,881
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