Eslite Spectrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.00	38.00	37.35	37.55	37.55	-2.21%	17,966
Feb 10, 2026	38.15	38.40	38.00	38.40	38.40	-0.26%	3,001
Feb 9, 2026	38.50	38.50	38.50	38.50	38.50	0.13%	3,045
Feb 6, 2026	38.65	38.65	37.60	38.45	38.45	-0.13%	4,316
Feb 5, 2026	37.90	39.00	37.90	38.50	38.50	1.58%	18,848
Feb 4, 2026	37.80	38.00	37.80	37.90	37.90	0.26%	11,074
Feb 3, 2026	37.95	38.00	37.80	37.80	37.80	-0.26%	10,020
Feb 2, 2026	38.55	38.55	37.90	37.90	37.90	-1.69%	16,056
Jan 30, 2026	38.00	38.55	38.00	38.55	38.55	-	19,124
Jan 29, 2026	38.70	38.70	38.20	38.55	38.55	-0.39%	5,204
Jan 28, 2026	38.70	39.00	38.70	38.70	38.70	-	18,158
Jan 27, 2026	38.80	38.80	38.70	38.70	38.70	0.13%	4,010
Jan 26, 2026	38.65	39.30	38.40	38.65	38.65	-1.15%	26,029
Jan 23, 2026	38.90	39.10	38.70	39.10	39.10	-0.13%	22,010
Jan 22, 2026	38.90	39.30	38.90	39.15	39.15	-0.38%	30,287
Jan 21, 2026	39.30	39.30	39.30	39.30	39.30	-	10,074
Jan 20, 2026	39.30	39.30	39.20	39.30	39.30	-	20,150
Jan 19, 2026	39.00	39.30	39.00	39.30	39.30	0.77%	22,359
Jan 16, 2026	39.05	39.45	39.00	39.00	39.00	-1.14%	25,205
Jan 15, 2026	39.45	39.50	39.45	39.45	39.45	-	12,178
Jan 14, 2026	38.65	39.45	38.65	39.45	39.45	-0.13%	5,806
Jan 13, 2026	39.60	39.95	39.15	39.50	39.50	-1.62%	9,661
Jan 12, 2026	38.90	40.20	38.90	40.15	40.15	3.21%	29,070
Jan 9, 2026	38.00	38.95	37.90	38.90	38.90	2.91%	13,471
Jan 8, 2026	38.25	38.50	37.80	37.80	37.80	-1.18%	22,288
Jan 7, 2026	38.30	38.30	37.90	38.25	38.25	-0.13%	22,221
Jan 6, 2026	38.95	38.95	38.05	38.30	38.30	-0.13%	11,002
Jan 5, 2026	39.00	39.00	38.00	38.35	38.35	-2.04%	13,014
Jan 2, 2026	38.45	39.15	38.45	39.15	39.15	0.38%	11,013
Dec 31, 2025	38.55	39.00	38.35	39.00	39.00	0.13%	13,197
Dec 30, 2025	39.00	39.45	38.30	38.95	38.95	-1.27%	11,329
Dec 29, 2025	39.45	39.45	39.45	39.45	39.45	-	2,260
Dec 26, 2025	39.50	39.50	38.40	39.45	39.45	0.25%	12,211
Dec 24, 2025	39.50	39.50	39.35	39.35	39.35	-1.62%	4,105
Dec 23, 2025	39.95	40.00	39.95	40.00	40.00	1.27%	6,244
Dec 22, 2025	39.45	39.50	39.00	39.50	39.50	0.13%	13,107
Dec 19, 2025	39.45	39.45	39.45	39.45	39.45	2.20%	1,231
Dec 18, 2025	38.60	39.80	38.50	38.60	38.60	-1.53%	9,559
Dec 17, 2025	39.00	39.20	38.90	39.20	39.20	-	4,282
Dec 16, 2025	39.20	39.20	38.05	39.20	39.20	-1.75%	14,072
Dec 15, 2025	39.80	39.90	39.80	39.90	39.90	0.25%	2,007
Dec 12, 2025	39.90	39.90	39.80	39.80	39.80	-0.25%	8,269
Dec 11, 2025	40.05	40.05	39.90	39.90	39.90	-0.50%	6,209
Dec 10, 2025	40.10	40.10	40.10	40.10	40.10	0.25%	2,016
Dec 9, 2025	39.90	40.10	39.85	40.00	40.00	-1.11%	13,100
Dec 8, 2025	41.00	41.00	39.50	40.45	40.45	-1.22%	13,023
Dec 5, 2025	41.20	41.40	40.75	40.95	40.95	-	6,327
Dec 4, 2025	41.00	41.00	40.80	40.95	40.95	-0.12%	6,197
Dec 3, 2025	40.95	41.00	40.95	41.00	41.00	0.99%	12,052
Dec 2, 2025	41.10	41.10	40.10	40.60	40.60	-1.22%	6,689