Eslite Spectrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.85	35.90	34.75	34.95	34.95	-0.14%	36,489
May 28, 2026	35.35	36.20	34.65	35.00	35.00	-2.78%	98,221
May 27, 2026	36.05	36.10	35.75	36.00	36.00	0.28%	10,150
May 26, 2026	36.05	36.05	35.80	35.90	35.90	-0.42%	5,234
May 25, 2026	36.00	36.15	36.00	36.05	36.05	-2.04%	8,453
May 22, 2026	36.50	36.80	36.10	36.80	36.80	0.96%	5,491
May 21, 2026	37.60	37.60	36.10	36.45	36.45	-1.22%	14,304
May 20, 2026	36.90	36.90	36.90	36.90	36.90	-	2,302
May 19, 2026	36.95	36.95	36.90	36.90	36.90	-0.27%	4,202
May 18, 2026	36.00	37.00	36.00	37.00	37.00	2.92%	4,060
May 15, 2026	35.40	36.00	35.40	35.95	35.95	-0.28%	16,154
May 14, 2026	36.45	36.45	35.70	36.05	36.05	-1.10%	12,215
May 13, 2026	38.25	38.25	36.25	36.45	36.45	0.41%	24,104
May 12, 2026	37.00	37.00	36.30	36.30	36.30	-1.89%	14,203
May 11, 2026	37.20	37.20	37.00	37.00	37.00	-0.54%	30,554
May 8, 2026	37.20	37.30	37.20	37.20	37.20	-	12,307
May 7, 2026	37.45	37.45	37.00	37.20	37.20	-0.67%	9,265
May 6, 2026	37.55	37.55	37.00	37.45	37.45	-0.13%	34,157
May 5, 2026	37.40	37.50	37.40	37.50	37.50	1.63%	83,948
May 4, 2026	36.20	37.40	36.20	36.90	36.90	-1.86%	11,335
Apr 30, 2026	37.50	37.60	37.50	37.60	37.60	0.27%	73,913
Apr 29, 2026	37.20	37.50	37.20	37.50	37.50	1.63%	9,151
Apr 28, 2026	37.00	37.05	36.80	36.90	36.90	0.68%	18,288
Apr 27, 2026	36.05	36.90	35.70	36.65	36.65	0.69%	43,265
Apr 24, 2026	36.25	36.50	36.00	36.40	36.40	-0.82%	25,635
Apr 23, 2026	37.00	37.00	35.90	36.70	36.70	0.69%	19,444
Apr 22, 2026	36.25	36.45	35.90	36.45	36.45	2.24%	20,364
Apr 21, 2026	36.35	36.45	35.00	35.65	35.65	-2.33%	23,855
Apr 20, 2026	36.15	36.50	36.10	36.50	36.50	0.83%	15,192
Apr 17, 2026	37.00	37.50	35.85	36.20	36.20	-3.47%	50,392
Apr 16, 2026	37.50	37.50	37.50	37.50	37.50	-0.92%	1,244
Apr 15, 2026	36.85	37.85	36.85	37.85	37.85	-0.13%	7,427
Apr 13, 2026	38.00	38.00	37.30	37.90	37.90	-0.26%	7,407
Apr 10, 2026	38.05	38.05	37.55	38.00	38.00	1.06%	4,159
Apr 9, 2026	38.05	38.10	37.60	37.60	37.60	-1.70%	4,078
Apr 8, 2026	38.10	38.45	37.80	38.25	38.25	0.92%	53,012
Apr 7, 2026	37.50	38.00	37.50	37.90	37.90	1.61%	21,397
Apr 2, 2026	38.20	38.20	37.30	37.30	37.30	0.40%	31,000
Apr 1, 2026	37.05	37.55	36.80	37.15	37.15	0.54%	11,400
Mar 31, 2026	36.70	37.20	36.60	36.95	36.95	0.68%	23,053
Mar 30, 2026	36.80	37.30	36.70	36.70	36.70	-4.55%	20,114
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