Litemax Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.60	41.30	40.55	41.30	41.30	1.47%	36,034
Mar 5, 2026	40.60	41.50	40.55	40.70	40.70	0.99%	23,113
Mar 4, 2026	41.30	41.30	40.30	40.30	40.30	-2.89%	44,877
Mar 3, 2026	41.80	41.85	41.50	41.50	41.50	-2.01%	53,225
Mar 2, 2026	42.50	42.65	42.30	42.35	42.35	-1.05%	30,248
Feb 26, 2026	43.20	43.20	42.65	42.80	42.80	1.54%	75,694
Feb 25, 2026	41.20	43.45	41.00	42.15	42.15	3.31%	148,367
Feb 24, 2026	40.50	41.00	39.75	40.80	40.80	2.51%	74,237
Feb 23, 2026	40.80	41.85	39.80	39.80	39.80	-0.13%	124,525
Feb 11, 2026	39.95	39.95	39.50	39.85	39.85	-	25,125
Feb 10, 2026	39.95	40.35	39.60	39.85	39.85	-0.87%	23,869
Feb 9, 2026	40.25	41.40	39.60	40.20	40.20	0.25%	46,373
Feb 6, 2026	40.00	40.10	39.10	40.10	40.10	-0.25%	27,477
Feb 5, 2026	40.45	40.45	40.20	40.20	40.20	-1.11%	58,491
Feb 4, 2026	40.70	40.70	40.45	40.65	40.65	1.12%	19,450
Feb 3, 2026	40.20	40.30	40.05	40.20	40.20	-0.74%	45,181
Feb 2, 2026	40.50	40.50	40.40	40.50	40.50	0.50%	11,235
Jan 30, 2026	41.65	41.65	40.30	40.30	40.30	-3.24%	35,283
Jan 29, 2026	41.25	41.75	41.25	41.65	41.65	0.97%	21,202
Jan 28, 2026	41.15	41.50	41.05	41.25	41.25	-	55,297
Jan 27, 2026	41.20	41.25	41.00	41.25	41.25	0.12%	36,524
Jan 26, 2026	41.00	41.20	40.80	41.20	41.20	0.49%	12,421
Jan 23, 2026	41.70	41.75	40.70	41.00	41.00	0.99%	23,099
Jan 22, 2026	41.20	41.30	40.60	40.60	40.60	-0.12%	39,216
Jan 21, 2026	41.15	41.30	40.60	40.65	40.65	-1.81%	78,727
Jan 20, 2026	42.00	42.00	40.90	41.40	41.40	-1.19%	38,747
Jan 19, 2026	42.40	42.70	41.90	41.90	41.90	-0.24%	62,436
Jan 16, 2026	42.25	42.25	41.75	42.00	42.00	-	60,327
Jan 15, 2026	42.65	42.65	42.00	42.00	42.00	-0.24%	27,133
Jan 14, 2026	42.00	42.30	41.90	42.10	42.10	1.94%	24,155
Jan 13, 2026	41.05	41.80	41.05	41.30	41.30	-1.20%	43,619
Jan 12, 2026	42.60	42.60	41.65	41.80	41.80	-1.88%	61,531
Jan 9, 2026	42.00	44.00	41.50	42.60	42.60	5.58%	97,214
Jan 8, 2026	41.80	41.80	40.35	40.35	40.35	-1.34%	21,001
Jan 7, 2026	41.00	41.50	40.55	40.90	40.90	-0.12%	24,176
Jan 6, 2026	41.70	41.70	40.30	40.95	40.95	0.86%	34,003
Jan 5, 2026	41.85	41.85	40.60	40.60	40.60	-0.73%	40,336
Jan 2, 2026	41.20	41.45	40.85	40.90	40.90	0.25%	27,004
Dec 31, 2025	40.55	40.95	40.50	40.80	40.80	-0.61%	143,228
Dec 30, 2025	40.30	41.05	40.20	41.05	41.05	1.86%	8,210
Dec 29, 2025	41.30	41.30	40.30	40.30	40.30	-1.47%	20,107
Dec 26, 2025	40.90	40.90	40.90	40.90	40.90	-0.24%	5,120
Dec 24, 2025	43.20	43.20	40.95	41.00	41.00	0.99%	37,000
Dec 23, 2025	40.75	40.80	40.60	40.60	40.60	-0.12%	10,000
Dec 22, 2025	40.35	40.80	40.35	40.65	40.65	-0.61%	24,031
Dec 19, 2025	40.70	40.95	40.20	40.90	40.90	0.49%	21,000
Dec 18, 2025	40.80	40.85	40.20	40.70	40.70	-0.25%	25,030
Dec 17, 2025	41.05	41.05	40.80	40.80	40.80	0.49%	4,003
Dec 16, 2025	40.80	40.80	40.00	40.60	40.60	0.50%	12,000
Dec 15, 2025	39.70	40.40	39.70	40.40	40.40	0.37%	13,052