E-Lead Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	61.00	63.00	60.60	61.70	61.70	1.15%	723,310
Jun 3, 2026	62.60	63.70	60.60	61.00	61.00	-1.29%	1,386,779
Jun 2, 2026	64.30	64.90	60.50	61.80	61.80	-5.79%	3,410,891
Jun 1, 2026	60.10	65.60	60.10	65.60	65.60	9.88%	5,007,227
May 29, 2026	61.90	62.10	59.30	59.70	59.70	-1.81%	1,479,318
May 28, 2026	58.60	63.60	58.60	60.80	60.80	5.01%	3,507,789
May 27, 2026	59.50	59.50	57.90	57.90	57.90	-1.86%	358,455
May 26, 2026	59.20	60.10	57.60	59.00	59.00	-	443,778
May 25, 2026	59.00	59.70	57.10	59.00	59.00	3.51%	906,067
May 22, 2026	56.90	57.40	56.30	57.00	57.00	0.35%	353,844
May 21, 2026	57.10	57.10	56.20	56.80	56.80	1.25%	366,151
May 20, 2026	55.30	57.00	55.30	56.10	56.10	0.54%	343,725
May 19, 2026	55.70	56.70	54.90	55.80	55.80	0.54%	408,295
May 18, 2026	57.10	57.10	54.80	55.50	55.50	-3.65%	566,168
May 15, 2026	57.50	58.50	57.00	57.60	57.60	0.88%	574,835
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