Etron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	83.30	87.40	82.30	82.60	82.60	-	30,235,907
May 27, 2026	87.00	89.20	81.90	82.60	82.60	0.49%	27,211,866
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%	16,322,734
May 20, 2026	76.50	77.00	72.60	74.40	74.40	-3.12%	20,632,232
May 19, 2026	84.00	84.00	76.80	76.80	76.80	-9.96%	34,803,743
May 18, 2026	85.00	87.20	82.10	85.30	85.30	-2.51%	19,402,739
May 15, 2026	89.70	90.00	85.50	87.50	87.50	-4.37%	40,014,510
May 14, 2026	90.00	94.00	87.00	91.50	91.50	5.17%	70,193,600
May 13, 2026	81.80	88.00	80.20	87.00	87.00	3.82%	49,681,750
May 12, 2026	82.00	86.90	78.80	83.80	83.80	4.62%	55,029,820
May 11, 2026	78.10	81.50	77.50	80.10	80.10	6.66%	29,918,550
May 8, 2026	78.00	81.30	73.50	75.10	75.10	-2.85%	29,783,460
May 7, 2026	79.00	79.90	75.40	77.30	77.30	-1.53%	37,598,730
May 6, 2026	81.00	81.50	78.30	78.50	78.50	5.94%	43,683,340
May 5, 2026	72.00	74.80	70.70	74.10	74.10	3.49%	27,678,940
May 4, 2026	71.30	71.80	68.80	71.60	71.60	2.58%	17,757,870
Apr 30, 2026	72.00	72.50	69.10	69.80	69.80	-2.10%	20,787,300
Apr 29, 2026	70.60	74.00	70.00	71.30	71.30	0.99%	54,750,100
Apr 28, 2026	65.50	70.60	64.30	70.60	70.60	9.97%	23,515,990
Apr 27, 2026	63.50	65.40	60.50	64.20	64.20	5.07%	16,257,560
Apr 24, 2026	65.90	65.90	59.50	61.10	61.10	-7.28%	23,773,030
Apr 23, 2026	74.00	74.40	64.50	65.90	65.90	-7.96%	32,440,950
Apr 22, 2026	69.00	71.80	67.60	71.60	71.60	4.37%	20,584,610
Apr 21, 2026	66.60	69.90	66.60	68.60	68.60	3.94%	18,196,180
Apr 20, 2026	68.00	68.10	65.00	66.00	66.00	-2.22%	12,100,390
Apr 17, 2026	66.60	67.90	64.70	67.50	67.50	1.50%	10,958,180
Apr 16, 2026	68.50	68.90	66.40	66.50	66.50	-2.06%	9,359,662
Apr 15, 2026	69.50	69.70	66.20	67.90	67.90	-0.73%	11,794,220
Apr 14, 2026	70.10	72.30	68.20	68.40	68.40	-1.30%	15,810,010
Apr 13, 2026	70.00	72.20	68.20	69.30	69.30	-1.98%	14,281,870
Apr 10, 2026	74.50	75.90	69.10	70.70	70.70	-2.62%	29,500,770
Apr 9, 2026	74.00	76.50	71.60	72.60	72.60	2.25%	33,923,420
Apr 8, 2026	69.50	71.00	69.10	71.00	71.00	9.91%	5,526,467
Apr 7, 2026	69.00	70.00	63.70	64.60	64.60	-2.27%	14,006,950
Apr 2, 2026	72.20	75.00	66.10	66.10	66.10	-5.84%	20,072,000
Apr 1, 2026	68.10	70.20	67.30	70.20	70.20	9.86%	4,930,635
Mar 31, 2026	68.50	70.00	63.90	63.90	63.90	-10.00%	6,572,939
Mar 30, 2026	68.10	72.40	68.10	71.00	71.00	-	3,340,019
Mar 27, 2026	66.40	71.10	66.40	71.00	71.00	-0.84%	5,124,179
Mar 26, 2026	75.00	76.00	71.50	71.60	71.60	-3.37%	4,547,039
Mar 25, 2026	72.50	74.80	72.30	74.10	74.10	5.86%	5,442,682
Mar 24, 2026	77.30	77.30	67.20	70.00	70.00	-6.04%	10,369,280
Mar 23, 2026	73.60	76.00	73.50	74.50	74.50	-6.29%	9,210,991
Mar 20, 2026	84.70	84.70	78.20	79.50	79.50	-5.69%	14,699,900
Mar 19, 2026	82.50	87.90	80.40	84.30	84.30	-0.59%	19,967,420
Mar 18, 2026	83.30	84.80	77.30	84.80	84.80	9.99%	116,322,000
Mar 17, 2026	73.80	77.10	71.60	77.10	77.10	9.99%	65,657,440