E-Lead Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	54.10	54.10	53.30	53.40	-	-0.19%	393,068
Jan 21, 2026	52.20	54.00	52.10	53.50	53.50	1.52%	539,652
Jan 20, 2026	53.50	54.10	52.10	52.70	52.70	-1.50%	542,087
Jan 19, 2026	54.90	54.90	52.40	53.50	53.50	-0.56%	816,634
Jan 16, 2026	52.40	54.50	52.30	53.80	53.80	4.06%	1,177,234
Jan 15, 2026	52.00	52.00	51.10	51.70	51.70	-1.52%	362,228
Jan 14, 2026	50.70	52.70	50.50	52.50	52.50	2.34%	526,916
Jan 13, 2026	51.60	51.70	50.70	51.30	51.30	-0.58%	394,307
Jan 12, 2026	53.30	53.40	51.60	51.60	51.60	-2.64%	651,247
Jan 9, 2026	53.00	53.30	52.00	53.00	53.00	0.38%	369,253
Jan 8, 2026	53.00	53.50	52.30	52.80	52.80	-2.40%	897,323
Jan 7, 2026	54.80	54.80	53.80	54.10	54.10	-1.28%	784,696
Jan 6, 2026	54.80	55.50	53.00	54.80	54.80	-0.18%	1,115,590
Jan 5, 2026	55.00	55.50	51.80	54.90	54.90	0.18%	1,694,334
Jan 2, 2026	54.00	56.80	53.20	54.80	54.80	4.38%	2,312,839
Dec 31, 2025	57.50	59.90	51.00	52.50	52.50	-4.37%	5,535,952
Dec 29, 2025	52.00	54.90	50.60	54.90	54.90	9.91%	2,447,615
Dec 26, 2025	48.25	50.10	47.70	49.95	49.95	4.28%	1,056,519
Dec 24, 2025	46.00	48.00	46.00	47.90	47.90	3.12%	388,363
Dec 23, 2025	47.30	47.30	45.60	46.45	46.45	-1.69%	225,066
Dec 22, 2025	46.35	47.35	46.35	47.25	47.25	2.05%	177,656
Dec 19, 2025	47.40	47.40	45.60	46.30	46.30	-1.49%	383,333
Dec 18, 2025	47.00	47.45	46.65	47.00	47.00	-0.11%	344,377
Dec 17, 2025	46.80	47.10	46.55	47.05	47.05	1.40%	178,558
Dec 16, 2025	46.35	46.70	45.70	46.40	46.40	1.09%	389,396
Dec 15, 2025	45.25	46.25	44.75	45.90	45.90	1.21%	204,673
Dec 12, 2025	44.50	45.40	44.30	45.35	45.35	3.78%	223,890
Dec 11, 2025	44.45	44.45	43.70	43.70	43.70	-1.58%	94,752
Dec 10, 2025	44.70	45.45	44.40	44.40	44.40	-0.22%	135,906
Dec 9, 2025	44.15	44.90	44.10	44.50	44.50	0.79%	163,467
Dec 8, 2025	44.50	44.80	43.60	44.15	44.15	1.73%	178,545
Dec 5, 2025	44.10	44.10	43.10	43.40	43.40	-1.36%	124,115
Dec 4, 2025	43.50	44.25	43.40	44.00	44.00	1.62%	129,591
Dec 3, 2025	43.10	43.35	42.90	43.30	43.30	0.93%	85,920
Dec 2, 2025	43.40	43.40	42.75	42.90	42.90	0.12%	95,406
Dec 1, 2025	42.70	43.50	42.10	42.85	42.85	0.59%	70,321
Nov 28, 2025	42.80	43.35	42.20	42.60	42.60	0.95%	163,821
Nov 27, 2025	42.70	42.75	42.05	42.20	42.20	-1.17%	61,762
Nov 26, 2025	41.25	42.80	41.25	42.70	42.70	1.91%	118,692
Nov 25, 2025	41.10	42.00	41.05	41.90	41.90	2.07%	113,071
Nov 24, 2025	40.65	41.25	40.50	41.05	41.05	1.36%	78,836
Nov 21, 2025	41.25	41.30	40.20	40.50	40.50	-2.41%	126,870
Nov 20, 2025	42.50	42.50	41.40	41.50	41.50	2.09%	167,962
Nov 19, 2025	40.25	40.95	40.25	40.65	40.65	0.74%	92,509
Nov 18, 2025	41.20	41.50	40.20	40.35	40.35	-2.06%	148,904
Nov 17, 2025	41.55	41.60	41.20	41.20	41.20	-0.72%	122,513
Nov 14, 2025	42.00	42.20	41.50	41.50	41.50	-1.31%	160,074
Nov 13, 2025	41.50	42.40	41.30	42.05	42.05	0.12%	195,389
Nov 12, 2025	41.05	42.80	41.05	42.00	42.00	1.94%	242,029
Nov 11, 2025	41.70	42.30	41.20	41.20	41.20	-1.90%	276,622