E-Lead Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	57.30	57.30	55.10	55.60	55.60	-1.42%	652,177
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
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