Eslite Spectrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.65	40.65	37.30	38.45	38.45	3.64%	7,212
Mar 26, 2026	36.55	37.10	36.00	37.10	37.10	-	13,088
Mar 25, 2026	37.45	37.45	37.10	37.10	37.10	0.95%	3,064
Mar 24, 2026	36.95	36.95	36.50	36.75	36.75	0.55%	8,228
Mar 23, 2026	37.00	37.40	36.00	36.55	36.55	-1.75%	23,008
Mar 20, 2026	36.65	37.20	36.65	37.20	37.20	0.81%	4,195
Mar 19, 2026	38.75	38.75	36.75	36.90	36.90	-0.81%	5,416
Mar 18, 2026	36.80	37.25	35.50	37.20	37.20	-0.53%	36,138
Mar 17, 2026	36.75	37.40	36.75	37.40	37.40	0.81%	16,337
Mar 16, 2026	36.35	37.10	36.35	37.10	37.10	-0.40%	13,121
Mar 13, 2026	37.90	37.90	37.05	37.25	37.25	-1.72%	17,000
Mar 12, 2026	37.70	37.90	37.35	37.90	37.90	0.53%	13,175
Mar 11, 2026	37.30	37.70	36.90	37.70	37.70	1.89%	10,008
Mar 9, 2026	37.05	37.65	37.00	37.00	37.00	-2.37%	10,645
Mar 6, 2026	37.70	37.90	37.70	37.90	37.90	1.88%	4,143
Mar 5, 2026	36.95	37.20	36.90	37.20	37.20	-	12,000
Mar 4, 2026	37.50	37.50	36.70	37.20	37.20	-0.80%	22,469
Mar 3, 2026	37.95	37.95	37.50	37.50	37.50	-0.66%	30,041
Mar 2, 2026	37.50	37.75	37.25	37.75	37.75	-	46,376
Feb 26, 2026	37.85	37.90	37.75	37.75	37.75	0.27%	10,211
Feb 25, 2026	37.50	37.65	37.50	37.65	37.65	0.40%	8,498
Feb 24, 2026	37.75	37.85	37.50	37.50	37.50	-0.79%	13,108
Feb 23, 2026	37.55	37.80	36.90	37.80	37.80	0.67%	75,027
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