Etron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	79.00	79.00	75.40	77.20	-	-1.66%	1,075,000
May 6, 2026	81.00	81.50	78.30	78.50	78.50	5.94%	43,683,341
May 5, 2026	72.00	74.80	70.70	74.10	74.10	3.49%	27,678,949
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%	20,787,302
Apr 29, 2026	70.60	74.00	70.00	71.30	71.30	0.99%	54,750,109
Apr 28, 2026	65.50	70.60	64.30	70.60	70.60	9.97%	23,515,994
Apr 27, 2026	63.50	65.40	60.50	64.20	64.20	5.07%	16,257,563
Apr 24, 2026	65.90	65.90	59.50	61.10	61.10	-7.28%	23,773,033
Apr 23, 2026	74.00	74.40	64.50	65.90	65.90	-7.96%	32,440,952
Apr 22, 2026	69.00	71.80	67.60	71.60	71.60	4.37%	20,584,614
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%	12,100,398
Apr 17, 2026	66.60	67.90	64.70	67.50	67.50	1.50%	10,958,185
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%	11,794,222
Apr 14, 2026	70.10	72.30	68.20	68.40	68.40	-1.30%	15,810,018
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%	29,500,774
Apr 9, 2026	74.00	76.50	71.60	72.60	72.60	2.25%	33,923,423
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%	14,006,959
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%	10,369,285
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%	14,699,908
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
Mar 16, 2026	66.00	70.10	65.00	70.10	70.10	9.87%	48,431,680
Mar 13, 2026	61.40	65.90	60.30	63.80	63.80	2.24%	40,540,240
Mar 12, 2026	59.90	63.50	59.50	62.40	62.40	2.63%	39,338,887
Mar 11, 2026	58.30	61.50	58.10	60.80	60.80	5.92%	31,781,400
Mar 10, 2026	58.10	59.30	55.80	57.40	57.40	4.17%	33,419,416
Mar 9, 2026	50.50	56.00	49.50	55.10	55.10	7.20%	31,628,980
Mar 6, 2026	53.80	54.70	50.50	51.40	51.40	-4.64%	15,936,520
Mar 5, 2026	52.50	53.90	52.00	53.90	53.90	10.00%	7,780,772
Mar 4, 2026	50.30	52.00	48.00	49.00	49.00	-7.72%	7,811,615
Mar 3, 2026	57.80	58.80	52.60	53.10	53.10	-8.92%	10,747,928
Mar 2, 2026	55.20	59.00	54.90	58.30	58.30	-0.85%	6,898,609
Feb 26, 2026	58.20	59.00	56.70	58.80	58.80	1.73%	7,096,708
Feb 25, 2026	61.80	61.80	57.30	57.80	57.80	-4.46%	10,547,850
Feb 24, 2026	57.10	61.20	56.70	60.50	60.50	5.58%	12,220,853
Feb 23, 2026	57.50	58.80	57.10	57.30	57.30	2.87%	7,966,279