Litemax Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.60	46.15	44.70	46.15	46.15	1.21%	32,000
Jun 4, 2026	46.60	46.60	45.45	45.60	45.60	-2.46%	36,130
Jun 3, 2026	46.80	46.80	46.20	46.75	46.75	1.19%	88,950
Jun 2, 2026	46.30	46.45	45.95	46.20	46.20	0.65%	57,945
Jun 1, 2026	45.10	47.00	44.50	45.90	45.90	1.55%	78,252
May 29, 2026	45.00	45.30	44.80	45.20	45.20	2.03%	36,769
May 28, 2026	44.90	44.95	44.30	44.30	44.30	-1.34%	36,581
May 27, 2026	46.05	46.40	44.90	44.90	44.90	-1.66%	149,253
May 26, 2026	51.00	51.00	47.65	47.65	45.66	-5.08%	217,966
May 25, 2026	49.15	50.90	49.15	50.20	48.10	2.97%	132,183
May 22, 2026	46.00	49.45	45.90	48.75	46.71	5.98%	294,183
May 21, 2026	46.15	46.15	45.55	46.00	44.08	1.77%	41,970
May 20, 2026	45.85	45.85	45.00	45.20	43.31	1.23%	27,693
May 19, 2026	45.40	45.95	44.65	44.65	42.78	0.45%	52,236
May 18, 2026	45.30	45.30	44.00	44.45	42.59	0.34%	37,732
May 15, 2026	45.45	45.45	44.10	44.30	42.45	-1.23%	78,516
May 14, 2026	44.90	44.90	44.60	44.85	42.97	1.82%	12,784
May 13, 2026	44.50	44.50	43.80	44.05	42.21	-2.33%	46,049
May 12, 2026	44.00	45.10	43.50	45.10	43.21	2.27%	68,586
May 11, 2026	44.25	44.60	44.00	44.10	42.26	-0.23%	38,683
May 8, 2026	44.30	44.50	43.00	44.20	42.35	-2.86%	195,584
May 7, 2026	45.00	46.35	45.00	45.50	43.60	1.11%	112,252
May 6, 2026	44.70	45.00	43.85	45.00	43.12	2.62%	112,104
May 5, 2026	45.00	45.30	43.60	43.85	42.02	-1.02%	89,985
May 4, 2026	43.40	44.40	43.35	44.30	42.45	4.36%	109,337
Apr 30, 2026	43.50	43.50	42.25	42.45	40.67	0.59%	43,358
Apr 29, 2026	42.50	42.50	42.20	42.20	40.44	0.24%	8,179
Apr 28, 2026	42.10	42.20	42.10	42.10	40.34	-	14,278
Apr 27, 2026	42.50	42.50	42.00	42.10	40.34	0.60%	63,229
Apr 24, 2026	42.05	42.20	41.40	41.85	40.10	-0.48%	25,839
Apr 23, 2026	43.00	43.00	42.00	42.05	40.29	-2.10%	33,762
Apr 22, 2026	43.80	43.80	42.85	42.95	41.15	-2.16%	58,073
Apr 21, 2026	42.85	43.90	42.20	43.90	42.06	2.45%	75,338
Apr 20, 2026	43.25	43.25	42.05	42.85	41.06	0.47%	26,143
Apr 17, 2026	41.90	42.75	41.80	42.65	40.87	1.19%	86,465
Apr 16, 2026	42.50	42.50	41.90	42.15	40.39	1.08%	32,033
Apr 15, 2026	41.55	41.70	41.45	41.70	39.96	0.36%	26,539
Apr 14, 2026	41.50	41.75	41.50	41.55	39.81	0.36%	40,062
Apr 13, 2026	41.45	41.45	41.10	41.40	39.67	-	21,086
Apr 10, 2026	41.50	41.75	41.35	41.40	39.67	0.12%	52,275
Apr 9, 2026	41.55	41.90	41.15	41.35	39.62	1.35%	59,419
Apr 8, 2026	40.75	41.20	40.70	40.80	39.09	0.49%	15,089
Apr 7, 2026	40.60	40.65	40.60	40.60	38.90	-	5,484
Apr 2, 2026	41.10	41.10	40.60	40.60	38.90	-0.85%	26,113
Apr 1, 2026	40.70	40.95	40.50	40.95	39.24	1.11%	12,016
Mar 31, 2026	41.05	41.05	40.50	40.50	38.81	-0.61%	20,305
Mar 30, 2026	40.75	41.90	40.75	40.75	39.05	-	21,222
Mar 27, 2026	40.80	40.80	40.75	40.75	39.05	-0.61%	8,716
Mar 26, 2026	41.05	41.10	41.00	41.00	39.29	-0.49%	8,029
Mar 25, 2026	41.25	41.25	41.10	41.20	39.48	-0.12%	16,053