Etron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	54.10	56.60	53.80	55.70	55.70	0.72%	7,890,883
Feb 10, 2026	58.50	59.30	54.80	55.30	55.30	-3.83%	16,071,340
Feb 9, 2026	57.20	57.50	56.90	57.50	57.50	9.94%	5,395,321
Feb 6, 2026	54.60	54.90	51.60	52.30	52.30	-6.27%	8,624,152
Feb 5, 2026	56.00	57.70	55.30	55.80	55.80	-2.62%	6,235,092
Feb 4, 2026	55.30	58.20	54.80	57.30	57.30	2.87%	9,938,261
Feb 3, 2026	56.90	59.20	54.40	55.70	55.70	1.09%	18,935,740
Feb 2, 2026	58.50	59.30	55.10	55.10	55.10	-9.97%	15,412,052
Jan 30, 2026	60.50	64.80	59.50	61.20	61.20	0.99%	31,509,760
Jan 29, 2026	63.00	64.40	59.00	60.60	60.60	-2.42%	27,962,538
Jan 28, 2026	59.50	63.60	59.40	62.10	62.10	7.07%	24,116,030
Jan 27, 2026	61.00	61.00	57.20	58.00	58.00	-5.07%	24,236,130
Jan 26, 2026	60.80	63.80	59.50	61.10	61.10	2.52%	21,374,190
Jan 23, 2026	61.90	64.20	58.00	59.60	59.60	-1.65%	25,488,690
Jan 22, 2026	65.60	66.80	60.20	60.60	60.60	-3.04%	38,290,660
Jan 21, 2026	70.10	70.80	62.10	62.50	62.50	-9.42%	33,124,090
Jan 20, 2026	65.00	69.00	65.00	69.00	69.00	-2.13%	8,555,486
Jan 19, 2026	68.00	71.30	68.00	70.50	70.50	8.63%	10,097,760
Jan 16, 2026	63.00	66.00	62.20	64.90	64.90	4.68%	11,188,060
Jan 15, 2026	60.90	62.50	60.60	62.00	62.00	2.65%	4,913,218
Jan 14, 2026	60.70	61.30	59.90	60.40	60.40	-0.49%	3,408,807
Jan 13, 2026	63.00	63.00	59.00	60.70	60.70	-2.10%	5,343,692
Jan 12, 2026	62.00	62.30	61.00	62.00	62.00	3.16%	5,858,542
Jan 9, 2026	62.00	62.00	55.80	60.10	60.10	-2.75%	7,684,250
Jan 8, 2026	63.00	63.20	61.30	61.80	61.80	1.31%	8,905,009
Jan 7, 2026	63.00	63.20	61.00	61.00	61.00	-2.87%	13,986,090
Jan 6, 2026	62.00	63.20	60.00	62.80	62.80	2.45%	83,599,800
Jan 5, 2026	61.20	61.30	58.60	61.30	61.30	9.86%	46,874,640
Jan 2, 2026	50.80	55.80	50.30	55.80	55.80	9.84%	34,120,520
Dec 31, 2025	50.20	52.40	49.35	50.80	50.80	3.57%	64,670,830
Dec 30, 2025	44.60	49.05	44.40	49.05	49.05	9.98%	54,079,540
Dec 29, 2025	43.85	45.50	42.30	44.60	44.60	1.83%	28,941,260
Dec 26, 2025	41.90	45.00	41.30	43.80	43.80	5.67%	23,019,460
Dec 24, 2025	40.45	41.60	39.80	41.45	41.45	3.11%	11,318,580
Dec 23, 2025	41.20	41.20	40.15	40.20	40.20	-0.86%	5,422,293
Dec 22, 2025	40.40	41.50	40.40	40.55	40.55	2.92%	9,176,938
Dec 19, 2025	40.55	41.45	39.20	39.40	39.40	0.25%	10,471,620
Dec 18, 2025	40.15	42.00	39.20	39.30	39.30	-1.13%	17,133,960
Dec 17, 2025	39.45	40.15	39.15	39.75	39.75	2.32%	4,677,306
Dec 16, 2025	39.65	39.80	38.20	38.85	38.85	-2.63%	5,402,995
Dec 15, 2025	40.05	40.40	39.20	39.90	39.90	-3.86%	6,075,483
Dec 12, 2025	39.70	42.20	39.55	41.50	41.50	5.33%	10,872,300
Dec 11, 2025	40.15	40.70	39.35	39.40	39.40	-1.50%	5,207,734
Dec 10, 2025	42.15	42.60	39.85	40.00	40.00	-4.19%	9,891,511
Dec 9, 2025	41.20	43.50	40.65	41.75	41.75	4.90%	15,972,730
Dec 8, 2025	40.30	41.20	39.65	39.80	39.80	-	10,891,120
Dec 5, 2025	38.30	40.40	38.30	39.80	39.80	3.78%	12,957,500
Dec 4, 2025	38.10	38.40	37.25	38.35	38.35	0.66%	4,562,662
Dec 3, 2025	39.00	39.70	38.10	38.10	38.10	-1.30%	4,724,819
Dec 2, 2025	38.80	39.05	38.20	38.60	38.60	0.13%	3,724,190