ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.47	29.63	29.11	29.13	29.13	-0.82%	37,608
Feb 11, 2026	29.26	29.37	29.16	29.37	29.37	1.17%	16,579
Feb 10, 2026	29.02	29.08	29.00	29.03	29.03	0.03%	23,434
Feb 9, 2026	28.87	29.06	28.85	29.02	29.02	0.24%	42,359
Feb 6, 2026	28.76	28.95	28.74	28.95	28.95	1.97%	197,836
Feb 5, 2026	28.43	28.49	28.24	28.39	28.39	-0.28%	30,980
Feb 4, 2026	28.52	28.57	28.28	28.47	28.47	0.39%	35,481
Feb 3, 2026	28.24	28.41	28.10	28.36	28.36	0.71%	45,025
Feb 2, 2026	27.99	28.22	27.99	28.16	28.16	0.18%	19,917
Jan 30, 2026	28.11	28.24	27.82	28.11	28.11	-0.53%	18,552
Jan 29, 2026	28.33	28.45	28.11	28.26	28.26	0.54%	28,801
Jan 28, 2026	28.14	28.15	28.02	28.11	28.11	0.09%	19,793
Jan 27, 2026	27.91	28.10	27.89	28.08	28.08	0.84%	14,596
Jan 26, 2026	27.84	27.90	27.78	27.85	27.85	0.48%	19,241
Jan 23, 2026	27.75	27.76	27.66	27.72	27.72	-0.10%	24,119
Jan 22, 2026	27.99	27.99	27.74	27.75	27.75	-0.46%	64,499
Jan 21, 2026	27.65	27.94	27.65	27.87	27.87	1.80%	21,424
Jan 20, 2026	27.53	27.66	27.35	27.38	27.38	-1.65%	32,291
Jan 16, 2026	27.70	27.85	27.70	27.84	27.84	0.41%	32,821
Jan 15, 2026	27.71	27.84	27.71	27.73	27.73	0.80%	15,093
Jan 14, 2026	27.33	27.55	27.33	27.51	27.51	0.50%	29,182
Jan 13, 2026	27.39	27.42	27.29	27.37	27.37	0.33%	20,284
Jan 12, 2026	27.26	27.28	27.20	27.28	27.28	-0.24%	30,672
Jan 9, 2026	27.31	27.40	27.31	27.35	27.34	0.93%	15,963
Jan 8, 2026	26.90	27.16	26.90	27.09	27.09	0.52%	80,685
Jan 7, 2026	27.14	27.17	26.90	26.95	26.95	-1.15%	82,061
Jan 6, 2026	26.97	27.29	26.97	27.27	27.27	0.63%	125,244
Jan 5, 2026	27.12	27.14	26.94	27.10	27.10	0.66%	23,448
Jan 2, 2026	26.70	27.01	26.70	26.92	26.92	1.43%	34,562
Dec 31, 2025	26.79	26.79	26.54	26.54	26.54	-0.89%	29,696
Dec 30, 2025	26.78	26.82	26.75	26.78	26.78	0.03%	53,968
Dec 29, 2025	26.85	26.85	26.77	26.77	26.77	-0.82%	19,455
Dec 26, 2025	26.98	27.01	26.91	26.99	26.81	0.04%	13,537
Dec 24, 2025	26.93	27.02	26.90	26.98	26.80	0.30%	17,755
Dec 23, 2025	26.76	26.94	26.76	26.90	26.71	0.30%	17,301
Dec 22, 2025	26.71	26.83	26.68	26.82	26.63	0.82%	27,108
Dec 19, 2025	26.70	26.74	26.59	26.60	26.42	0.03%	26,911
Dec 18, 2025	26.78	26.83	26.59	26.59	26.41	0.11%	39,403
Dec 17, 2025	26.71	26.73	26.49	26.57	26.38	-0.50%	30,451
Dec 16, 2025	26.86	26.86	26.58	26.70	26.52	-0.68%	20,178
Dec 15, 2025	26.94	26.94	26.77	26.88	26.70	0.15%	116,767
Dec 12, 2025	27.18	27.18	26.80	26.84	26.66	-1.39%	46,573
Dec 11, 2025	26.97	27.22	26.97	27.22	27.03	0.74%	19,976
Dec 10, 2025	26.78	27.05	26.77	27.02	26.84	1.13%	19,022
Dec 9, 2025	26.75	26.88	26.72	26.72	26.54	-0.08%	11,663
Dec 8, 2025	26.91	26.91	26.74	26.74	26.56	-1.00%	13,521
Dec 5, 2025	27.10	27.15	27.01	27.01	26.83	-0.30%	21,502
Dec 4, 2025	27.01	27.14	27.01	27.09	26.91	0.30%	39,381
Dec 3, 2025	26.79	27.04	26.79	27.01	26.83	0.93%	106,998
Dec 2, 2025	26.96	26.96	26.73	26.76	26.58	-0.40%	21,039