ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.01	29.14	28.97	29.07	-	0.23%	15,497
Mar 31, 2026	28.81	29.05	28.71	29.00	29.00	1.58%	50,033
Mar 30, 2026	29.10	29.10	28.50	28.55	28.55	-1.25%	27,982
Mar 27, 2026	28.91	29.19	28.83	28.91	28.84	0.15%	19,997
Mar 26, 2026	28.99	29.04	28.85	28.87	28.80	-0.84%	27,013
Mar 25, 2026	29.13	29.20	29.10	29.11	29.04	0.17%	16,482
Mar 24, 2026	28.62	29.19	28.62	29.06	28.99	0.91%	17,482
Mar 23, 2026	28.71	28.99	28.71	28.80	28.73	1.37%	11,403
Mar 20, 2026	28.93	28.99	28.37	28.41	28.35	-1.76%	58,606
Mar 19, 2026	28.64	28.97	28.61	28.92	28.85	0.41%	35,158
Mar 18, 2026	29.04	29.04	28.80	28.80	28.74	-1.06%	22,105
Mar 17, 2026	29.17	29.22	29.09	29.11	29.04	0.48%	36,101
Mar 16, 2026	28.96	29.02	28.87	28.97	28.90	0.98%	14,977
Mar 13, 2026	28.82	28.92	28.66	28.69	28.62	0.13%	35,516
Mar 12, 2026	28.79	28.88	28.65	28.65	28.59	-1.14%	20,653
Mar 11, 2026	29.04	29.08	28.88	28.98	28.91	-0.01%	18,898
Mar 10, 2026	29.01	29.26	28.95	28.98	28.92	-0.07%	13,943
Mar 9, 2026	28.68	29.07	28.44	29.00	28.94	0.57%	43,912
Mar 6, 2026	28.99	28.99	28.78	28.84	28.77	-1.40%	19,801
Mar 5, 2026	29.46	29.46	29.00	29.25	29.18	-1.12%	57,276
Mar 4, 2026	29.55	29.61	29.36	29.58	29.51	0.42%	34,450
Mar 3, 2026	29.51	29.52	29.08	29.46	29.39	-1.55%	19,043
Mar 2, 2026	29.75	29.98	29.75	29.92	29.85	0.41%	23,687
Feb 27, 2026	29.60	29.81	29.60	29.80	29.73	0.37%	18,840
Feb 26, 2026	29.68	29.69	29.41	29.69	29.62	0.07%	17,257
Feb 25, 2026	29.69	29.70	29.46	29.67	29.60	0.34%	27,369
Feb 24, 2026	29.51	29.64	29.46	29.57	29.50	0.56%	46,829
Feb 23, 2026	29.50	29.71	29.27	29.40	29.34	-0.63%	22,818
Feb 20, 2026	29.37	29.59	29.32	29.59	29.52	0.58%	30,992
Feb 19, 2026	29.39	29.44	29.29	29.42	29.35	-	18,371
Feb 18, 2026	29.41	29.48	29.33	29.42	29.35	0.31%	29,049
Feb 17, 2026	29.42	29.42	29.20	29.33	29.26	-0.37%	44,671
Feb 13, 2026	29.12	29.57	29.09	29.44	29.37	1.06%	11,298
Feb 12, 2026	29.47	29.63	29.11	29.13	29.06	-0.82%	37,608
Feb 11, 2026	29.26	29.37	29.16	29.37	29.30	1.17%	16,589
Feb 10, 2026	29.02	29.08	29.00	29.03	28.96	0.03%	23,434
Feb 9, 2026	28.87	29.06	28.85	29.02	28.95	0.24%	42,359
Feb 6, 2026	28.76	28.95	28.74	28.95	28.88	1.97%	197,836
Feb 5, 2026	28.43	28.49	28.24	28.39	28.33	-0.28%	30,980
Feb 4, 2026	28.52	28.57	28.28	28.47	28.41	0.39%	35,481
Feb 3, 2026	28.24	28.41	28.10	28.36	28.30	0.71%	45,025
Feb 2, 2026	27.99	28.22	27.99	28.16	28.10	0.18%	19,917
Jan 30, 2026	28.11	28.24	27.82	28.11	28.05	-0.53%	18,552
Jan 29, 2026	28.33	28.45	28.11	28.26	28.20	0.54%	28,801
Jan 28, 2026	28.14	28.15	28.02	28.11	28.05	0.09%	19,793
Jan 27, 2026	27.91	28.10	27.89	28.08	28.02	0.84%	14,596
Jan 26, 2026	27.84	27.90	27.78	27.85	27.79	0.48%	19,241
Jan 23, 2026	27.75	27.76	27.66	27.72	27.65	-0.10%	24,119
Jan 22, 2026	27.99	27.99	27.74	27.75	27.68	-0.46%	64,499
Jan 21, 2026	27.65	27.94	27.65	27.87	27.81	1.80%	21,424