ELTA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	80.60	80.60	77.70	78.50	-	-2.61%	103,888
Jun 15, 2026	82.80	82.80	80.00	80.60	80.60	-1.71%	123,404
Jun 12, 2026	84.90	85.20	82.00	82.00	82.00	-1.32%	183,016
Jun 11, 2026	84.10	84.90	81.00	83.10	83.10	3.62%	303,422
Jun 10, 2026	81.70	81.70	79.60	80.20	80.20	-1.60%	66,438
Jun 9, 2026	79.60	81.50	78.90	81.50	81.50	3.43%	79,580
Jun 8, 2026	78.00	78.80	78.00	78.80	78.80	-1.50%	55,665
Jun 5, 2026	79.40	80.50	79.40	80.00	80.00	0.76%	59,631
Jun 4, 2026	78.70	79.60	78.40	79.40	79.40	1.28%	50,195
Jun 3, 2026	78.40	79.00	77.50	78.40	78.40	-0.13%	106,679
Jun 2, 2026	78.90	79.00	77.40	78.50	78.50	1.74%	78,621
Jun 1, 2026	82.20	82.20	81.10	82.00	77.16	1.61%	101,806
May 29, 2026	81.00	81.90	80.50	80.70	75.94	-	65,829
May 28, 2026	81.60	81.60	80.50	80.70	75.94	-1.10%	61,605
May 27, 2026	81.70	82.80	81.60	81.60	76.78	-0.12%	89,250
May 26, 2026	81.00	81.90	81.00	81.70	76.88	0.74%	52,440
May 25, 2026	80.40	81.70	80.40	81.10	76.31	0.87%	72,566
May 22, 2026	79.00	80.50	79.00	80.40	75.65	1.52%	41,537
May 21, 2026	79.00	79.20	79.00	79.20	74.52	0.25%	6,063
May 20, 2026	78.30	79.00	78.20	79.00	74.34	0.51%	16,203
May 19, 2026	78.70	78.80	78.50	78.60	73.96	0.13%	20,358
May 18, 2026	78.40	79.00	78.40	78.50	73.87	0.38%	35,516
May 15, 2026	77.80	78.80	77.80	78.20	73.58	-	77,586
May 14, 2026	78.70	79.00	77.50	78.20	73.58	0.26%	76,070
May 13, 2026	79.90	79.90	78.00	78.00	73.39	0.52%	22,873
May 12, 2026	77.70	78.00	77.40	77.60	73.02	-0.26%	26,102
May 11, 2026	78.70	78.70	76.90	77.80	73.21	-1.14%	104,366
May 8, 2026	78.50	78.70	76.40	78.70	74.05	-0.25%	105,013
May 7, 2026	78.50	80.50	77.00	78.90	74.24	3.00%	248,827
May 6, 2026	76.50	77.00	76.10	76.60	72.08	0.66%	28,068
May 5, 2026	76.70	76.70	76.10	76.10	71.61	-0.52%	28,503
May 4, 2026	77.40	77.50	76.50	76.50	71.98	-0.78%	59,601
Apr 30, 2026	77.50	77.90	76.70	77.10	72.55	-0.52%	79,546
Apr 29, 2026	78.00	78.00	77.50	77.50	72.92	-0.64%	48,824
Apr 28, 2026	79.00	79.00	77.70	78.00	73.39	-1.27%	48,936
Apr 27, 2026	78.90	79.20	78.90	79.00	74.34	0.13%	9,807
Apr 24, 2026	78.10	78.90	78.00	78.90	74.24	0.51%	24,494
Apr 23, 2026	78.30	79.20	77.60	78.50	73.87	0.26%	28,161
Apr 22, 2026	78.80	78.90	78.00	78.30	73.68	-0.51%	64,789
Apr 21, 2026	79.50	79.50	77.70	78.70	74.05	-1.01%	35,665
Apr 20, 2026	79.00	79.50	78.30	79.50	74.81	0.13%	24,207
Apr 17, 2026	79.70	79.70	78.30	79.40	74.71	-0.38%	48,615
Apr 16, 2026	80.20	80.50	79.70	79.70	74.99	-0.75%	23,467
Apr 15, 2026	79.50	80.30	79.30	80.30	75.56	0.88%	18,282
Apr 14, 2026	79.50	80.30	79.50	79.60	74.90	-0.38%	20,260
Apr 13, 2026	79.20	80.30	79.00	79.90	75.18	0.50%	76,117
Apr 10, 2026	79.60	81.50	79.10	79.50	74.81	-	80,639
Apr 9, 2026	80.00	81.00	79.50	79.50	74.81	-	57,223
Apr 8, 2026	79.90	80.00	79.20	79.50	74.81	1.02%	16,233
Apr 7, 2026	80.00	80.40	78.70	78.70	74.05	-2.11%	41,289