Eslite Spectrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.70	30.95	30.00	30.15	30.15	-2.90%	40,101
Jul 28, 2026	30.80	31.05	30.20	31.05	31.05	-1.27%	24,412
Jul 27, 2026	31.55	31.95	30.85	31.45	31.45	-0.16%	10,060
Jul 24, 2026	31.60	31.60	31.20	31.50	31.50	-1.87%	15,010
Jul 23, 2026	31.50	32.10	31.10	32.10	32.10	1.58%	21,830
Jul 22, 2026	30.95	32.60	30.95	31.60	31.60	0.16%	16,001
Jul 21, 2026	31.80	31.80	31.30	31.55	31.55	-0.47%	21,061
Jul 20, 2026	31.50	31.70	31.30	31.70	31.70	1.28%	14,029
Jul 17, 2026	32.00	32.50	31.20	31.30	31.30	-2.19%	35,848
Jul 16, 2026	32.50	32.50	32.00	32.00	32.00	-0.31%	7,069
Jul 15, 2026	32.50	32.50	32.10	32.10	32.10	0.31%	5,030
Jul 14, 2026	31.95	32.00	31.20	32.00	32.00	-1.54%	36,147
Jul 13, 2026	32.55	32.70	32.00	32.50	32.50	-0.15%	14,100
Jul 9, 2026	32.80	32.95	32.50	32.55	32.55	0.46%	18,000
Jul 8, 2026	32.45	32.45	31.90	32.40	32.40	-0.77%	14,305
Jul 7, 2026	33.20	33.20	31.10	32.65	32.65	-1.66%	71,945
Jul 6, 2026	33.15	33.30	33.00	33.20	33.20	-0.30%	32,030
Jul 3, 2026	33.15	33.50	33.00	33.30	33.30	-	30,479
Jul 2, 2026	33.45	33.50	33.30	33.30	33.30	-2.06%	8,259
Jul 1, 2026	34.00	34.00	34.00	34.00	34.00	0.59%	1,183
Jun 30, 2026	34.00	34.00	33.50	33.80	33.80	0.30%	13,054
Jun 29, 2026	33.55	34.15	33.50	33.70	33.70	0.60%	24,082
Jun 26, 2026	33.70	34.00	33.50	33.50	33.50	-2.05%	9,792
Jun 25, 2026	34.50	34.50	33.85	34.20	34.20	-1.58%	8,330
Jun 24, 2026	33.60	34.75	33.60	34.75	34.75	2.21%	6,123
Jun 23, 2026	34.05	34.05	33.80	34.00	34.00	-0.87%	32,300
Jun 22, 2026	34.70	34.70	33.70	34.30	34.30	-2.83%	67,977
Jun 18, 2026	35.40	35.50	35.30	35.30	35.30	-0.28%	13,154
Jun 17, 2026	35.75	35.85	35.00	35.40	35.40	2.19%	8,981
Jun 16, 2026	36.00	37.35	35.10	35.10	34.64	-2.50%	18,637
Jun 15, 2026	38.20	38.20	35.50	36.00	35.53	3.45%	28,128
Jun 12, 2026	34.90	35.00	34.80	34.80	34.34	-0.85%	9,793
Jun 11, 2026	35.20	35.20	34.65	35.10	34.64	1.15%	10,577
Jun 10, 2026	35.95	35.95	34.50	34.70	34.25	0.43%	24,932
Jun 9, 2026	35.15	36.10	34.30	34.55	34.10	0.14%	35,059
Jun 8, 2026	33.80	34.80	33.80	34.50	34.05	-0.72%	28,624
Jun 5, 2026	34.40	34.90	34.15	34.75	34.29	-0.43%	18,249
Jun 4, 2026	34.55	34.90	34.05	34.90	34.44	0.72%	12,874
Jun 3, 2026	34.30	34.75	34.00	34.65	34.20	0.43%	23,001
Jun 2, 2026	34.65	34.65	34.00	34.50	34.05	-1.15%	28,879
Jun 1, 2026	35.00	35.00	34.75	34.90	34.44	-0.14%	34,545
May 29, 2026	35.85	35.90	34.75	34.95	34.49	-0.14%	36,489
May 28, 2026	35.35	36.20	34.65	35.00	34.54	-2.78%	98,221
May 27, 2026	36.05	36.10	35.75	36.00	35.53	0.28%	10,150
May 26, 2026	36.05	36.05	35.80	35.90	35.43	-0.42%	5,234
May 25, 2026	36.00	36.15	36.00	36.05	35.58	-2.04%	8,453
May 22, 2026	36.50	36.80	36.10	36.80	36.32	0.96%	5,491
May 21, 2026	37.60	37.60	36.10	36.45	35.97	-1.22%	14,304
May 20, 2026	36.90	36.90	36.90	36.90	36.42	-	2,302
May 19, 2026	36.95	36.95	36.90	36.90	36.42	-0.27%	4,202