E-Lead Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.50	58.50	57.00	57.60	57.60	0.88%	572,835
May 14, 2026	59.00	59.30	57.10	57.10	57.10	-3.22%	619,785
May 13, 2026	58.70	60.70	57.80	59.00	59.00	0.85%	962,608
May 12, 2026	58.60	59.00	57.30	58.50	58.50	-0.17%	567,354
May 11, 2026	60.90	60.90	58.10	58.60	58.60	-3.46%	966,063
May 8, 2026	61.00	62.70	60.00	60.70	60.70	0.33%	2,984,759
May 7, 2026	57.90	60.50	57.00	60.50	60.50	10.00%	1,559,091
May 6, 2026	55.50	55.50	54.50	55.00	55.00	-0.36%	629,606
May 5, 2026	54.30	56.00	53.60	55.20	55.20	2.60%	579,240
May 4, 2026	56.00	56.00	52.60	53.80	53.80	-2.36%	1,207,494
Apr 30, 2026	56.30	56.50	55.00	55.10	55.10	-	515,191
Apr 29, 2026	56.80	56.80	55.00	55.10	55.10	-2.99%	588,041
Apr 28, 2026	57.90	58.30	56.70	56.80	56.80	-1.90%	467,451
Apr 27, 2026	58.50	59.30	57.10	57.90	57.90	-0.86%	665,601
Apr 24, 2026	61.70	62.30	58.40	58.40	58.40	-4.73%	1,447,814
Apr 23, 2026	61.10	61.80	57.70	61.30	61.30	0.33%	2,565,525
Apr 22, 2026	56.20	61.10	55.70	61.10	61.10	9.89%	2,373,274
Apr 21, 2026	57.30	57.30	55.10	55.60	55.60	-1.42%	732,277
Apr 20, 2026	57.40	57.40	55.30	56.40	56.40	0.53%	910,525
Apr 17, 2026	56.90	57.60	55.60	56.10	56.10	0.90%	912,204
Apr 16, 2026	56.80	56.90	55.00	55.60	55.60	-0.36%	570,177
Apr 15, 2026	57.10	58.20	55.60	55.80	55.80	-1.41%	1,511,970
Apr 14, 2026	53.50	57.00	52.50	56.60	56.60	9.06%	2,187,338
Apr 13, 2026	51.60	53.40	51.50	51.90	51.90	2.77%	703,399
Apr 10, 2026	50.70	51.40	49.45	50.50	50.50	-0.39%	527,992
Apr 9, 2026	50.80	51.40	49.90	50.70	50.70	-0.20%	358,388
Apr 8, 2026	51.60	52.10	50.50	50.80	50.80	-1.36%	518,599
Apr 7, 2026	53.60	53.70	50.50	51.50	51.50	-1.15%	836,069
Apr 2, 2026	50.20	53.50	49.50	52.10	52.10	3.78%	1,862,350
Apr 1, 2026	48.10	50.40	47.70	50.20	50.20	6.70%	943,743
Mar 31, 2026	48.80	49.90	46.80	47.05	47.05	-2.99%	2,203,056
Mar 30, 2026	43.50	48.50	43.50	48.50	48.50	9.98%	1,758,600
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%	155,303
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