EELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.17	28.30	28.15	28.22	28.22	0.44%	29,748
Oct 14, 2026	28.16	28.16	28.00	28.10	28.10	-0.51%	28,230
Oct 13, 2026	28.24	28.28	28.17	28.24	28.24	0.20%	26,220
Oct 12, 2026	28.18	28.24	28.09	28.18	28.18	0.23%	145,469
Oct 9, 2026	28.02	28.12	28.00	28.12	28.12	0.72%	73,065
Oct 8, 2026	27.83	27.93	27.82	27.92	27.92	-0.32%	42,285
Oct 7, 2026	27.99	28.14	27.94	28.01	28.01	-0.53%	75,626
Oct 6, 2026	28.15	28.21	28.12	28.16	28.16	0.28%	54,838
Oct 5, 2026	28.02	28.12	27.99	28.08	28.08	1.19%	68,772
Oct 2, 2026	27.83	27.83	27.64	27.75	27.75	0.18%	88,425
Oct 1, 2026	27.89	27.89	27.59	27.70	27.70	-0.93%	129,518
Sep 30, 2026	28.06	28.13	27.92	27.96	27.96	-0.01%	32,383
Sep 29, 2026	28.07	28.11	27.92	27.96	27.96	-0.88%	893,741
Sep 28, 2026	28.21	28.34	28.21	28.21	28.21	-0.56%	42,500
Sep 25, 2026	28.27	28.37	28.23	28.37	28.37	0.49%	51,562
Sep 24, 2026	28.31	28.38	28.21	28.23	28.23	-0.11%	99,349
Sep 23, 2026	28.51	28.51	28.24	28.26	28.26	-0.84%	76,597
Sep 22, 2026	28.50	28.58	28.45	28.50	28.50	-0.07%	61,562
Sep 21, 2026	28.54	28.55	28.49	28.52	28.52	0.29%	36,946
Sep 18, 2026	28.83	28.90	28.75	28.87	28.44	-0.28%	75,154
Sep 17, 2026	29.01	29.03	28.92	28.95	28.52	0.70%	28,431
Sep 16, 2026	28.90	28.97	28.69	28.75	28.32	-0.52%	22,418
Sep 15, 2026	28.92	28.94	28.82	28.90	28.47	-0.31%	33,198
Sep 14, 2026	28.91	29.05	28.89	28.99	28.56	-0.03%	27,042
Sep 11, 2026	29.05	29.11	28.98	29.00	28.57	0.28%	32,268
Sep 10, 2026	28.91	29.06	28.88	28.92	28.49	-0.58%	23,507
Sep 9, 2026	29.14	29.36	29.06	29.09	28.66	-0.65%	17,962
Sep 8, 2026	29.30	29.37	29.24	29.28	28.84	-0.07%	19,945
Sep 4, 2026	29.15	29.32	29.11	29.30	28.86	0.24%	23,103
Sep 3, 2026	29.14	29.27	29.10	29.23	28.79	0.62%	54,768
Sep 2, 2026	28.98	29.07	28.94	29.05	28.62	0.64%	25,975
Sep 1, 2026	28.90	28.98	28.81	28.87	28.43	-0.12%	89,071
Aug 31, 2026	28.91	29.04	28.88	28.90	28.47	0.07%	17,578
Aug 28, 2026	28.94	29.05	28.77	28.88	28.45	-0.10%	25,263
Aug 27, 2026	28.94	28.98	28.89	28.91	28.48	-0.07%	22,984
Aug 26, 2026	29.01	29.01	28.92	28.93	28.50	-0.17%	17,721
Aug 25, 2026	28.90	29.01	28.86	28.98	28.55	0.49%	38,613
Aug 24, 2026	28.85	28.87	28.77	28.84	28.41	0.07%	15,342
Aug 21, 2026	28.80	28.95	28.80	28.82	28.39	0.59%	18,698
Aug 20, 2026	28.61	28.71	28.59	28.65	28.22	-0.03%	27,406
Aug 19, 2026	28.73	28.74	28.65	28.66	28.23	0.70%	39,937
Aug 18, 2026	28.55	28.62	28.46	28.46	28.03	-0.07%	39,700
Aug 17, 2026	28.52	28.58	28.46	28.48	28.05	0.01%	18,842
Aug 14, 2026	28.45	28.51	28.42	28.48	28.05	0.07%	24,668
Aug 13, 2026	28.50	28.56	28.43	28.46	28.03	-0.34%	18,341
Aug 12, 2026	28.67	28.70	28.54	28.55	28.13	0.08%	42,589
Aug 11, 2026	28.66	28.80	28.51	28.53	28.10	-0.59%	24,127
Aug 10, 2026	28.69	28.77	28.64	28.70	28.27	-0.38%	26,882
Aug 7, 2026	28.80	28.87	28.73	28.81	28.38	0.35%	18,317
Aug 6, 2026	28.78	28.87	28.67	28.71	28.28	-0.40%	31,854