Egis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	75.90	80.80	75.90	79.10	79.10	-6.17%	900,613
Nov 5, 2026	89.50	89.50	83.80	84.30	84.30	-5.39%	350,074
Nov 4, 2026	90.10	90.30	85.50	89.10	89.10	0.22%	443,116
Nov 3, 2026	93.10	93.10	88.20	88.90	88.90	-5.12%	569,895
Nov 2, 2026	93.20	95.80	93.20	93.70	93.70	-2.09%	244,122
Oct 30, 2026	97.10	97.10	94.70	95.70	95.70	-2.94%	454,777
Oct 29, 2026	99.20	100.50	98.10	98.60	98.60	-0.40%	395,113
Oct 28, 2026	96.90	100.00	96.70	99.00	99.00	3.66%	409,457
Oct 27, 2026	98.00	98.00	94.70	95.50	95.50	-0.83%	200,111
Oct 22, 2026	97.50	99.00	96.20	96.30	96.30	0.31%	452,380
Oct 21, 2026	96.60	97.00	95.60	96.00	96.00	1.27%	211,416
Oct 20, 2026	94.60	98.20	94.50	94.80	94.80	0.32%	444,333
Oct 19, 2026	95.00	95.00	92.10	94.50	94.50	-1.56%	530,408
Oct 16, 2026	96.00	97.70	96.00	96.00	96.00	0.63%	183,124
Oct 15, 2026	98.10	98.10	94.90	95.40	95.40	-3.54%	500,721
Oct 14, 2026	97.80	99.90	97.30	98.90	98.90	1.96%	266,203
Oct 13, 2026	99.60	100.00	96.70	97.00	97.00	-3.00%	441,105
Oct 12, 2026	99.50	100.50	99.30	100.00	100.00	-0.50%	225,895
Oct 8, 2026	102.50	102.50	100.50	100.50	100.50	-1.47%	194,017
Oct 7, 2026	102.50	103.00	100.50	102.00	102.00	-0.49%	477,969
Oct 6, 2026	103.50	104.00	102.00	102.50	102.50	-0.97%	323,932
Oct 5, 2026	107.00	107.00	103.00	103.50	103.50	-2.36%	595,645
Oct 2, 2026	106.50	106.50	104.00	106.00	106.00	-0.93%	550,241
Oct 1, 2026	106.00	110.50	106.00	107.00	107.00	0.94%	1,738,326
Sep 30, 2026	105.50	106.50	102.50	106.00	106.00	2.91%	1,054,051
Sep 29, 2026	99.70	104.00	99.70	103.00	103.00	3.31%	1,131,743
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