Egis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	99.80	99.80	98.50	99.70	99.70	0.50%	213,383
Sep 23, 2026	98.80	100.50	98.40	99.20	99.20	1.22%	385,137
Sep 22, 2026	100.00	102.50	97.90	98.00	98.00	-0.71%	1,096,010
Sep 21, 2026	98.00	98.70	96.80	98.70	98.70	1.65%	228,307
Sep 18, 2026	97.80	99.20	97.10	97.10	97.10	-0.51%	499,840
Sep 17, 2026	98.80	100.50	97.60	97.60	97.60	-0.61%	426,840
Sep 16, 2026	96.80	98.50	96.70	98.20	98.20	1.76%	156,878
Sep 15, 2026	98.30	99.00	96.50	96.50	96.50	-1.83%	280,612
Sep 14, 2026	96.30	98.60	95.10	98.30	98.30	2.18%	325,464
Sep 11, 2026	97.60	98.50	96.20	96.20	96.20	-2.73%	406,391
Sep 10, 2026	100.50	100.50	98.30	98.90	98.90	-1.10%	252,897
Sep 9, 2026	99.80	101.00	99.50	100.00	100.00	0.70%	306,250
Sep 8, 2026	101.50	102.00	99.30	99.30	99.30	-1.19%	443,532
Sep 7, 2026	102.50	102.50	100.00	100.50	100.50	-0.99%	366,309
Sep 4, 2026	100.50	103.00	100.50	101.50	101.50	3.26%	505,455
Sep 3, 2026	102.00	102.00	98.30	98.30	98.30	-2.67%	385,331
Sep 2, 2026	101.00	102.00	100.50	101.00	101.00	-	331,729
Sep 1, 2026	101.00	102.50	100.50	101.00	101.00	1.10%	385,479
Aug 31, 2026	101.00	101.00	99.30	99.90	99.90	-1.09%	239,083
Aug 28, 2026	101.50	103.00	100.50	101.00	101.00	0.50%	519,617
Aug 27, 2026	101.00	102.00	99.90	100.50	100.50	0.50%	397,356
Aug 26, 2026	100.50	101.50	100.00	100.00	100.00	0.60%	399,762
Aug 25, 2026	98.90	99.40	97.80	99.40	99.40	0.51%	246,455
Aug 24, 2026	100.50	102.00	98.80	98.90	98.90	-1.10%	527,048
Aug 21, 2026	99.30	100.50	98.10	100.00	100.00	1.52%	355,637
Aug 20, 2026	98.40	99.90	97.70	98.50	98.50	1.55%	319,912
Aug 19, 2026	97.50	98.30	96.00	97.00	97.00	-1.52%	376,868
Aug 18, 2026	99.70	100.50	98.50	98.50	98.50	-1.20%	348,729
Aug 17, 2026	100.00	100.50	99.50	99.70	99.70	0.20%	319,856
Aug 14, 2026	101.50	104.00	99.50	99.50	99.50	-1.49%	615,365
Aug 13, 2026	102.50	103.00	101.00	101.00	101.00	-0.49%	250,724
Aug 12, 2026	103.00	105.00	101.50	101.50	101.50	-0.98%	583,763
Aug 11, 2026	101.50	104.00	101.00	102.50	102.50	0.99%	632,392
Aug 10, 2026	101.50	102.50	100.50	101.50	101.50	1.91%	484,014
Aug 7, 2026	101.50	102.00	99.50	99.60	99.60	-0.40%	437,840
Aug 6, 2026	99.90	101.50	98.50	100.00	100.00	0.60%	378,703
Aug 5, 2026	99.80	101.50	98.60	99.40	99.40	3.01%	654,536
Aug 4, 2026	94.70	96.80	93.50	96.50	96.50	1.90%	332,616
Aug 3, 2026	91.90	95.80	91.70	94.70	94.70	1.07%	408,333
Jul 31, 2026	92.10	96.50	91.50	93.70	93.70	6.48%	493,852
Jul 30, 2026	89.50	92.20	88.00	88.00	88.00	-4.14%	721,805
Jul 29, 2026	94.50	94.80	88.30	91.80	91.80	-1.92%	1,127,429
Jul 28, 2026	98.00	98.00	93.20	93.60	93.60	-5.17%	668,504
Jul 27, 2026	102.00	102.50	97.90	98.70	98.70	-3.24%	611,422
Jul 24, 2026	99.10	105.00	98.10	102.00	102.00	2.31%	1,068,264
Jul 23, 2026	101.00	102.50	99.50	99.70	99.70	-1.29%	346,159
Jul 22, 2026	102.00	104.00	100.50	101.00	101.00	1.10%	454,492
Jul 21, 2026	99.00	102.00	98.50	99.90	99.90	3.10%	620,365
Jul 20, 2026	100.50	100.50	93.60	96.90	96.90	-2.32%	804,500
Jul 17, 2026	100.00	101.00	98.60	99.20	99.20	-2.27%	902,996