ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	32.78	32.99	32.68	32.87	32.87	0.21%	68,819
Jun 29, 2026	32.54	32.81	32.18	32.80	32.80	0.34%	40,329
Jun 26, 2026	32.92	32.94	32.69	32.69	32.69	-1.21%	153,666
Jun 25, 2026	33.05	33.19	32.83	33.09	33.09	1.65%	30,290
Jun 24, 2026	32.58	32.61	32.30	32.55	32.55	-0.15%	38,129
Jun 23, 2026	32.35	32.64	32.17	32.60	32.60	-0.82%	37,975
Jun 22, 2026	32.69	32.93	32.69	32.87	32.87	1.29%	41,765
Jun 18, 2026	32.48	32.51	32.36	32.45	32.45	1.14%	31,848
Jun 17, 2026	32.43	32.52	32.05	32.09	32.09	-0.70%	24,326
Jun 16, 2026	32.55	32.66	32.31	32.31	32.31	-0.62%	13,623
Jun 15, 2026	32.54	32.63	32.44	32.51	32.51	0.47%	25,532
Jun 12, 2026	32.08	32.45	32.04	32.36	32.36	0.94%	130,970
Jun 11, 2026	31.66	32.17	31.66	32.06	32.06	2.00%	19,548
Jun 10, 2026	31.69	31.94	31.43	31.43	31.43	-1.04%	39,729
Jun 9, 2026	31.87	31.96	31.22	31.76	31.76	0.28%	54,035
Jun 8, 2026	31.83	31.86	31.64	31.67	31.67	0.35%	16,063
Jun 5, 2026	31.95	32.07	31.55	31.56	31.56	-2.26%	37,605
Jun 4, 2026	31.92	32.33	31.92	32.29	32.29	0.47%	16,304
Jun 3, 2026	32.02	32.30	32.02	32.14	32.14	0.48%	40,381
Jun 2, 2026	31.63	32.00	31.62	31.99	31.99	1.45%	32,623
Jun 1, 2026	31.55	31.67	31.53	31.53	31.53	-0.16%	18,011
May 29, 2026	31.74	31.81	31.48	31.58	31.58	0.32%	43,060
May 28, 2026	31.65	31.68	31.46	31.48	31.48	-0.42%	101,976
May 27, 2026	31.91	31.91	31.59	31.61	31.61	-0.60%	16,580
May 26, 2026	31.79	31.94	31.78	31.80	31.80	0.76%	29,145
May 22, 2026	31.42	31.62	31.41	31.56	31.56	0.96%	37,879
May 21, 2026	31.06	31.26	31.05	31.26	31.26	0.61%	31,399
May 20, 2026	31.00	31.14	30.95	31.07	31.07	0.68%	20,075
May 19, 2026	30.61	30.97	30.50	30.86	30.86	0.29%	110,365
May 18, 2026	30.90	30.90	30.57	30.77	30.77	-0.10%	40,354
May 15, 2026	31.01	31.01	30.77	30.80	30.80	-1.47%	236,437
May 14, 2026	31.02	31.26	31.02	31.26	31.26	0.90%	50,411
May 13, 2026	31.00	31.03	30.75	30.98	30.98	-	50,842
May 12, 2026	30.98	31.02	30.65	30.98	30.98	-0.13%	86,631
May 11, 2026	30.86	31.07	30.84	31.02	31.02	0.98%	38,814
May 8, 2026	30.76	30.78	30.67	30.72	30.72	0.49%	68,691
May 7, 2026	30.94	30.94	30.49	30.57	30.57	-1.70%	125,799
May 6, 2026	31.08	31.12	30.90	31.10	31.10	0.13%	30,781
May 5, 2026	30.96	31.17	30.94	31.06	31.06	0.84%	21,389
May 4, 2026	30.82	30.97	30.72	30.80	30.80	-0.19%	89,926
May 1, 2026	31.08	31.08	30.85	30.86	30.86	-0.74%	27,986
Apr 30, 2026	30.42	31.09	30.42	31.09	31.09	2.34%	240,604
Apr 29, 2026	30.46	30.50	30.26	30.38	30.38	-0.13%	108,775
Apr 28, 2026	30.48	30.48	30.28	30.42	30.42	-0.33%	32,368
Apr 27, 2026	30.63	30.64	30.50	30.52	30.52	-0.20%	208,235
Apr 24, 2026	30.48	30.59	30.46	30.58	30.58	0.30%	346,119
Apr 23, 2026	30.43	30.56	30.32	30.49	30.49	1.03%	37,262
Apr 22, 2026	30.13	30.20	30.10	30.18	30.18	1.07%	25,642
Apr 21, 2026	30.09	30.09	29.80	29.86	29.86	-0.47%	48,583
Apr 20, 2026	30.11	30.15	29.97	30.00	30.00	-0.32%	32,818