eGalax_eMPIA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.05	45.00	43.25	44.70	44.70	1.48%	128,817
Mar 26, 2026	45.25	45.60	44.05	44.05	44.05	-2.65%	239,871
Mar 25, 2026	42.05	45.95	42.05	45.25	45.25	7.87%	512,332
Mar 24, 2026	41.80	42.50	41.25	41.95	41.95	1.94%	82,535
Mar 23, 2026	42.00	42.00	40.90	41.15	41.15	-3.74%	174,529
Mar 20, 2026	42.15	43.20	42.00	42.75	42.75	1.42%	91,196
Mar 19, 2026	42.45	42.85	42.10	42.15	42.15	-2.09%	86,966
Mar 18, 2026	42.80	43.20	42.55	43.05	43.05	0.94%	160,961
Mar 17, 2026	42.70	43.35	42.35	42.65	42.65	1.79%	133,629
Mar 16, 2026	42.00	42.30	41.30	41.90	41.90	0.24%	142,946
Mar 13, 2026	42.00	42.15	41.70	41.80	41.80	-0.48%	62,834
Mar 12, 2026	42.00	42.50	41.90	42.00	42.00	-0.47%	62,504
Mar 11, 2026	40.70	42.70	40.70	42.20	42.20	3.94%	127,374
Mar 10, 2026	41.00	41.00	40.20	40.60	40.60	0.12%	115,806
Mar 9, 2026	40.95	41.25	40.00	40.55	40.55	-4.02%	162,040
Mar 6, 2026	40.80	42.45	40.80	42.25	42.25	-3.65%	308,337
Mar 5, 2026	42.70	44.50	42.70	43.85	43.85	3.18%	127,051
Mar 4, 2026	43.10	43.75	42.10	42.50	42.50	-3.19%	266,240
Mar 3, 2026	46.05	46.05	43.85	43.90	43.90	-3.73%	183,748
Mar 2, 2026	44.60	46.40	43.15	45.60	45.60	2.24%	317,031
Feb 26, 2026	44.10	44.70	44.05	44.60	44.60	1.48%	187,106
Feb 25, 2026	44.50	44.60	43.00	43.95	43.95	0.23%	302,155
Feb 24, 2026	44.85	44.85	43.80	43.85	43.85	-1.24%	157,332
Feb 23, 2026	43.20	45.30	43.20	44.40	44.40	3.38%	230,523
Feb 11, 2026	45.80	45.80	42.85	42.95	42.95	-4.13%	398,310
Feb 10, 2026	44.85	45.40	44.00	44.80	44.80	-0.55%	205,658
Feb 9, 2026	47.00	47.00	44.80	45.05	45.05	-2.07%	423,304
Feb 6, 2026	46.50	47.25	44.80	46.00	46.00	5.75%	1,236,855
Feb 5, 2026	43.60	43.60	42.95	43.50	43.50	-0.34%	104,717
Feb 4, 2026	43.20	43.70	42.70	43.65	43.65	3.19%	128,111
Feb 3, 2026	42.55	43.70	42.30	42.30	42.30	0.59%	143,606
Feb 2, 2026	43.75	43.75	42.05	42.05	42.05	-5.51%	202,850
Jan 30, 2026	44.25	44.90	43.00	44.50	44.50	-1.11%	328,514
Jan 29, 2026	45.50	46.80	42.75	45.00	45.00	-1.21%	1,158,367
Jan 28, 2026	41.50	45.55	41.50	45.55	45.55	9.89%	1,217,650
Jan 27, 2026	41.40	41.95	41.20	41.45	41.45	0.73%	170,797
Jan 26, 2026	41.80	42.40	41.00	41.15	41.15	-1.32%	247,025
Jan 23, 2026	42.50	43.90	41.00	41.70	41.70	-0.60%	1,692,959
Jan 22, 2026	39.00	41.95	38.90	41.95	41.95	9.96%	628,992
Jan 21, 2026	38.00	38.20	38.00	38.15	38.15	-	129,954
Jan 20, 2026	38.50	38.50	37.95	38.15	38.15	0.79%	191,247
Jan 19, 2026	37.75	38.00	37.55	37.85	37.85	0.26%	258,593
Jan 16, 2026	37.70	38.15	37.50	37.75	37.75	0.13%	158,724
Jan 15, 2026	37.60	37.80	37.50	37.70	37.70	0.53%	103,335
Jan 14, 2026	37.20	37.60	37.10	37.50	37.50	1.35%	152,747
Jan 13, 2026	37.10	37.25	36.75	37.00	37.00	-0.54%	81,280
Jan 12, 2026	37.30	37.50	37.10	37.20	37.20	-0.27%	83,380
Jan 9, 2026	36.75	37.30	36.45	37.30	37.30	1.08%	67,396
Jan 8, 2026	36.70	37.10	36.70	36.90	36.90	0.54%	67,687
Jan 7, 2026	36.15	36.90	36.05	36.70	36.70	1.52%	97,769