ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	108,774
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
Apr 17, 2026	29.90	30.12	29.81	30.10	30.10	0.52%	95,926
Apr 16, 2026	29.81	29.99	29.81	29.94	29.94	0.40%	47,675
Apr 15, 2026	29.94	29.94	29.73	29.82	29.82	-0.57%	33,984
Apr 14, 2026	29.97	29.99	29.80	29.99	29.99	0.10%	16,840
Apr 13, 2026	29.87	29.99	29.76	29.96	29.96	0.23%	27,776
Apr 10, 2026	30.03	30.05	29.89	29.89	29.89	-0.26%	19,295
Apr 9, 2026	29.73	30.08	29.73	29.97	29.97	0.67%	128,606
Apr 8, 2026	29.49	29.77	29.49	29.77	29.77	1.78%	140,428
Apr 7, 2026	29.07	29.25	29.06	29.25	29.25	0.41%	36,443
Apr 6, 2026	29.04	29.16	29.04	29.13	29.13	0.17%	26,016
Apr 2, 2026	28.91	29.18	28.91	29.08	29.08	0.10%	53,581
Apr 1, 2026	29.01	29.14	28.97	29.05	29.05	0.17%	25,347
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