E-Lead Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.20	44.30	43.35	44.10	44.10	-0.45%	146,763
Mar 26, 2026	45.00	45.70	44.20	44.30	44.30	-0.89%	251,658
Mar 25, 2026	43.45	44.70	43.30	44.70	44.70	3.83%	213,342
Mar 24, 2026	45.10	45.55	43.05	43.05	43.05	-1.71%	408,527
Mar 23, 2026	43.10	44.90	41.95	43.80	43.80	1.15%	595,798
Mar 20, 2026	41.95	43.35	41.65	43.30	43.30	3.59%	363,689
Mar 19, 2026	42.00	42.80	41.55	41.80	41.80	-1.42%	333,966
Mar 18, 2026	43.35	43.35	42.10	42.40	42.40	-1.74%	390,501
Mar 17, 2026	42.95	43.30	42.50	43.15	43.15	2.25%	240,376
Mar 16, 2026	42.45	42.70	41.75	42.20	42.20	0.96%	250,705
Mar 13, 2026	41.65	42.60	41.65	41.80	41.80	-1.88%	155,028
Mar 12, 2026	43.00	43.50	42.35	42.60	42.60	-1.73%	195,653
Mar 11, 2026	42.30	43.40	42.30	43.35	43.35	3.46%	104,320
Mar 10, 2026	41.90	42.45	41.20	41.90	41.90	0.48%	167,987
Mar 9, 2026	40.50	41.95	39.95	41.70	41.70	-2.11%	380,227
Mar 6, 2026	42.85	42.95	42.10	42.60	42.60	-0.70%	154,312
Mar 5, 2026	42.20	43.55	42.20	42.90	42.90	2.14%	259,427
Mar 4, 2026	44.70	44.70	41.80	42.00	42.00	-5.72%	436,687
Mar 3, 2026	45.00	45.70	44.25	44.55	44.55	-1.76%	342,714
Mar 2, 2026	45.10	45.75	44.25	45.35	45.35	0.55%	254,182
Feb 26, 2026	45.50	45.80	45.10	45.10	45.10	-0.66%	170,105
Feb 25, 2026	46.00	46.30	45.30	45.40	45.40	-1.20%	241,567
Feb 24, 2026	46.35	46.70	45.85	45.95	45.95	-0.97%	332,507
Feb 23, 2026	45.10	46.40	44.95	46.40	46.40	2.88%	214,909
Feb 11, 2026	45.80	45.80	45.05	45.10	45.10	-1.31%	262,846
Feb 10, 2026	45.70	46.00	45.45	45.70	45.70	-	206,625
Feb 9, 2026	47.00	47.00	45.60	45.70	45.70	-1.72%	287,700
Feb 6, 2026	47.80	47.80	45.70	46.50	46.50	-2.31%	292,893
Feb 5, 2026	48.25	48.90	47.60	47.60	47.60	-2.26%	332,906
Feb 4, 2026	48.40	49.15	48.15	48.70	48.70	0.83%	244,505
Feb 3, 2026	49.15	50.20	47.90	48.30	48.30	0.31%	350,841
Feb 2, 2026	49.25	49.30	47.80	48.15	48.15	-4.27%	492,426
Jan 30, 2026	51.70	51.70	50.20	50.30	50.30	-2.90%	426,569
Jan 29, 2026	52.00	52.10	51.10	51.80	51.80	-0.38%	327,826
Jan 28, 2026	51.70	52.70	51.50	52.00	52.00	-	385,755
Jan 27, 2026	54.00	54.50	51.70	52.00	52.00	-2.62%	554,797
Jan 26, 2026	53.00	53.80	52.80	53.40	53.40	0.75%	358,813
Jan 23, 2026	53.60	53.60	52.60	53.00	53.00	-0.93%	459,960
Jan 22, 2026	54.10	54.10	52.90	53.50	53.50	-	638,697
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