Etron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	73.40	74.60	67.80	70.10	-	-6.91%	15,929,577
Jul 28, 2026	78.10	78.40	75.30	75.30	75.30	-9.93%	15,108,490
Jul 27, 2026	84.60	84.60	79.60	83.60	83.60	-1.42%	15,727,320
Jul 24, 2026	86.60	89.20	84.70	84.80	84.80	-3.42%	15,213,827
Jul 23, 2026	91.10	91.20	85.10	87.80	87.80	-2.88%	17,956,708
Jul 22, 2026	93.00	94.80	90.00	90.40	90.40	1.69%	32,643,637
Jul 21, 2026	85.30	89.00	83.20	88.90	88.90	7.37%	21,218,909
Jul 20, 2026	86.00	87.30	80.00	82.80	82.80	-5.91%	20,218,975
Jul 17, 2026	91.10	93.00	88.00	88.00	88.00	-9.93%	21,873,966
Jul 16, 2026	103.00	105.50	96.60	97.70	97.70	-6.51%	43,115,771
Jul 15, 2026	96.50	104.50	96.50	104.50	104.50	9.77%	34,925,304
Jul 14, 2026	102.00	103.50	90.00	95.20	95.20	-4.80%	51,315,557
Jul 13, 2026	103.00	105.00	98.20	100.00	100.00	1.83%	80,155,250
Jul 9, 2026	89.30	98.20	89.30	98.20	98.20	9.97%	32,920,030
Jul 8, 2026	94.20	94.40	88.00	89.30	89.30	-4.08%	32,088,846
Jul 7, 2026	91.50	97.00	89.60	93.10	93.10	3.56%	60,955,017
Jul 6, 2026	87.30	89.90	87.30	89.90	89.90	9.90%	19,182,004
Jul 3, 2026	83.10	83.90	81.60	81.80	81.80	-2.27%	8,929,873
Jul 2, 2026	78.90	83.70	77.60	83.70	83.70	2.20%	11,997,197
Jul 1, 2026	86.80	87.20	80.30	81.90	81.90	-5.65%	22,333,832
Jun 30, 2026	89.00	89.50	84.80	86.80	86.80	-1.81%	20,632,934
Jun 29, 2026	87.90	89.20	85.50	88.40	88.40	1.26%	10,414,200
Jun 26, 2026	93.50	94.10	87.10	87.30	87.30	-6.63%	19,428,382
Jun 25, 2026	95.80	97.90	91.90	93.50	93.50	1.74%	22,602,113
Jun 24, 2026	89.50	93.30	89.20	91.90	91.90	0.99%	15,311,620
Jun 23, 2026	99.90	99.90	90.90	91.00	91.00	-8.82%	39,156,490
Jun 22, 2026	97.10	103.00	97.10	99.80	99.80	6.17%	48,447,070
Jun 18, 2026	92.70	94.70	90.90	94.00	94.00	2.17%	28,339,430
Jun 17, 2026	90.10	92.00	88.20	92.00	92.00	1.55%	17,070,380
Jun 16, 2026	92.00	95.30	90.60	90.60	90.60	-	41,763,620
Jun 15, 2026	91.40	93.50	89.00	90.60	90.60	2.14%	29,378,620
Jun 12, 2026	87.90	91.00	87.70	88.70	88.70	5.22%	28,077,640
Jun 11, 2026	87.50	88.50	81.80	84.30	84.30	-1.40%	29,482,920
Jun 10, 2026	87.00	93.70	85.10	85.50	85.50	-3.50%	39,395,310
Jun 9, 2026	86.30	89.00	84.60	88.60	88.60	5.85%	26,377,669
Jun 8, 2026	77.60	83.90	77.60	83.70	83.70	-2.90%	18,665,134
Jun 5, 2026	91.50	96.00	85.80	86.20	86.20	-2.16%	66,717,270
Jun 4, 2026	89.10	94.90	88.00	88.10	88.10	-2.22%	35,694,890
Jun 3, 2026	95.00	95.00	90.00	90.10	90.10	-3.01%	28,428,410
Jun 2, 2026	90.20	95.40	88.80	92.90	92.90	3.57%	47,487,030
Jun 1, 2026	87.50	93.80	87.10	89.70	89.70	4.06%	37,124,650
May 29, 2026	85.10	87.30	84.10	86.20	86.20	4.36%	24,247,760
May 28, 2026	83.30	87.40	82.30	82.60	82.60	-	30,235,900
May 27, 2026	87.00	89.20	81.90	82.60	82.60	0.49%	27,211,860
May 26, 2026	83.10	84.90	81.30	82.20	82.20	0.12%	22,255,790
May 25, 2026	80.50	83.90	77.60	82.10	82.10	1.99%	32,862,340
May 22, 2026	76.90	82.50	76.80	80.50	80.50	7.05%	27,221,630
May 21, 2026	76.40	77.10	74.70	75.20	75.20	1.08%	16,322,730
May 20, 2026	76.50	77.00	72.60	74.40	74.40	-3.12%	20,632,230
May 19, 2026	84.00	84.00	76.80	76.80	76.80	-9.96%	34,803,740