EELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.52	29.76	29.52	29.60	29.60	1.16%	28,193
Apr 16, 2026	29.36	29.36	29.25	29.26	29.26	-0.42%	23,125
Apr 15, 2026	29.33	29.40	29.24	29.38	29.38	0.38%	21,733
Apr 14, 2026	29.26	29.40	29.25	29.27	29.27	0.31%	34,392
Apr 13, 2026	28.96	29.23	28.94	29.18	29.18	0.41%	27,973
Apr 10, 2026	29.15	29.17	29.00	29.06	29.06	0.28%	26,780
Apr 9, 2026	28.64	29.03	28.64	28.98	28.98	0.59%	157,814
Apr 8, 2026	28.98	28.98	28.73	28.81	28.81	2.49%	45,176
Apr 7, 2026	28.09	28.29	27.95	28.11	28.11	-0.21%	32,544
Apr 6, 2026	28.17	28.39	28.12	28.17	28.17	0.11%	183,130
Apr 2, 2026	28.04	28.22	28.00	28.14	28.14	-0.18%	30,793
Apr 1, 2026	28.17	28.33	28.12	28.19	28.19	0.39%	113,720
Mar 31, 2026	27.79	28.20	27.71	28.08	28.08	2.07%	98,201
Mar 30, 2026	27.62	27.63	27.46	27.51	27.51	0.11%	50,500
Mar 27, 2026	27.58	27.76	27.45	27.48	27.48	-0.25%	84,880
Mar 26, 2026	27.84	27.84	27.54	27.55	27.55	-1.36%	78,127
Mar 25, 2026	27.87	28.03	27.85	27.93	27.93	1.38%	23,052
Mar 24, 2026	27.44	27.63	27.44	27.55	27.55	-0.79%	20,783
Mar 23, 2026	27.70	27.92	27.61	27.77	27.77	1.09%	57,704
Mar 20, 2026	28.01	28.01	27.47	27.47	27.21	-2.17%	144,740
Mar 19, 2026	27.81	28.22	27.77	28.08	27.81	0.47%	66,562
Mar 18, 2026	28.12	28.30	27.95	27.95	27.69	-1.20%	28,788
Mar 17, 2026	28.32	28.47	28.26	28.29	28.02	0.35%	60,271
Mar 16, 2026	28.10	28.23	28.01	28.19	27.92	1.48%	46,041
Mar 13, 2026	28.21	28.21	27.77	27.78	27.52	-0.64%	80,964
Mar 12, 2026	28.26	28.26	27.96	27.96	27.70	-1.65%	46,105
Mar 11, 2026	28.53	28.54	28.36	28.43	28.16	-0.28%	53,862
Mar 10, 2026	28.56	28.80	28.46	28.51	28.24	0.32%	51,329
Mar 9, 2026	28.01	28.46	27.89	28.42	28.15	1.24%	132,877
Mar 6, 2026	28.00	28.20	27.91	28.07	27.80	-0.46%	56,234
Mar 5, 2026	28.47	28.47	28.05	28.20	27.93	-1.71%	213,378
Mar 4, 2026	28.57	28.70	28.47	28.69	28.42	0.77%	46,215
Mar 3, 2026	28.32	28.58	27.95	28.47	28.20	-1.93%	84,833
Mar 2, 2026	28.88	29.16	28.88	29.03	28.76	-1.83%	28,538
Feb 27, 2026	29.61	29.61	29.43	29.57	29.29	-0.24%	64,216
Feb 26, 2026	29.84	29.84	29.53	29.64	29.36	-0.74%	17,609
Feb 25, 2026	29.89	29.96	29.82	29.86	29.58	-0.23%	23,187
Feb 24, 2026	29.79	29.97	29.75	29.93	29.65	0.61%	21,975
Feb 23, 2026	29.82	29.94	29.63	29.75	29.47	-0.03%	49,845
Feb 20, 2026	29.66	29.86	29.48	29.76	29.48	0.68%	75,016
Feb 19, 2026	29.37	29.56	29.37	29.56	29.28	-0.52%	31,025
Feb 18, 2026	29.74	29.83	29.59	29.72	29.43	0.05%	45,499
Feb 17, 2026	29.56	29.70	29.43	29.70	29.42	0.41%	44,871
Feb 13, 2026	29.57	29.65	29.38	29.58	29.30	-0.07%	16,949
Feb 12, 2026	29.96	29.96	29.59	29.60	29.32	-0.50%	19,554
Feb 11, 2026	29.79	29.89	29.69	29.75	29.47	0.27%	38,030
Feb 10, 2026	29.50	29.73	29.50	29.67	29.39	0.37%	27,461
Feb 9, 2026	29.47	29.65	29.44	29.56	29.28	0.44%	50,126
Feb 6, 2026	29.39	29.48	29.24	29.43	29.15	1.48%	49,436
Feb 5, 2026	29.08	29.22	29.00	29.00	28.73	-0.68%	49,030