Etron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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