ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	30.96	30.96	30.54	30.75	30.75	-0.69%	51,187
Oct 14, 2026	31.08	31.08	30.90	30.96	30.96	-0.80%	30,327
Oct 13, 2026	31.17	31.22	31.01	31.21	31.21	0.10%	30,686
Oct 12, 2026	31.10	31.18	31.06	31.18	31.18	0.61%	167,940
Oct 9, 2026	30.87	31.01	30.87	30.99	30.99	0.42%	36,128
Oct 8, 2026	30.72	30.87	30.71	30.86	30.86	0.33%	53,835
Oct 7, 2026	30.86	30.86	30.68	30.76	30.76	-0.71%	43,126
Oct 6, 2026	30.76	31.01	30.76	30.98	30.98	0.98%	91,277
Oct 5, 2026	30.60	30.79	30.46	30.68	30.68	0.13%	31,648
Oct 2, 2026	30.56	30.72	30.53	30.64	30.64	0.62%	66,407
Oct 1, 2026	30.30	30.51	30.14	30.45	30.45	0.46%	40,012
Sep 30, 2026	30.56	30.56	30.31	30.31	30.31	-0.59%	39,371
Sep 29, 2026	30.44	30.51	30.38	30.49	30.49	0.01%	57,795
Sep 28, 2026	30.70	30.70	30.54	30.60	30.49	-0.48%	24,879
Sep 25, 2026	30.72	30.77	30.65	30.75	30.63	0.20%	26,943
Sep 24, 2026	30.75	30.78	30.66	30.69	30.57	-0.45%	34,721
Sep 23, 2026	30.94	30.99	30.76	30.83	30.71	-0.58%	31,995
Sep 22, 2026	30.99	31.07	30.99	31.01	30.89	-0.06%	22,864
Sep 21, 2026	31.01	31.12	30.88	31.03	30.91	0.27%	18,738
Sep 18, 2026	30.92	30.98	30.88	30.95	30.83	-0.04%	45,418
Sep 17, 2026	30.94	30.98	30.81	30.96	30.84	0.91%	29,927
Sep 16, 2026	31.04	31.04	30.46	30.68	30.56	-1.00%	56,899
Sep 15, 2026	31.13	31.13	30.95	30.99	30.87	-0.06%	72,138
Sep 14, 2026	31.16	31.16	30.94	31.01	30.89	-1.37%	34,024
Sep 11, 2026	31.50	31.50	31.35	31.44	31.32	0.74%	20,481
Sep 10, 2026	31.52	31.52	31.21	31.21	31.09	-1.48%	25,303
Sep 9, 2026	31.85	31.94	31.65	31.68	31.56	-0.50%	65,568
Sep 8, 2026	31.77	31.93	31.77	31.84	31.72	-0.19%	28,645
Sep 4, 2026	31.72	31.94	31.72	31.90	31.78	0.39%	64,217
Sep 3, 2026	31.66	31.84	31.52	31.78	31.65	0.54%	818,068
Sep 2, 2026	31.44	31.63	31.27	31.61	31.48	0.78%	46,252
Sep 1, 2026	31.53	31.53	31.26	31.36	31.24	-0.38%	30,142
Aug 31, 2026	31.41	31.48	31.36	31.48	31.36	0.23%	23,341
Aug 28, 2026	31.69	31.70	31.37	31.41	31.29	-0.93%	50,119
Aug 27, 2026	31.77	31.77	31.57	31.70	31.58	-0.31%	30,151
Aug 26, 2026	31.58	31.86	31.58	31.80	31.68	0.52%	53,724
Aug 25, 2026	31.75	31.75	31.63	31.63	31.51	-0.05%	31,605
Aug 24, 2026	31.70	31.70	31.49	31.65	31.53	-0.53%	46,769
Aug 21, 2026	31.99	32.02	31.74	31.82	31.70	-0.12%	64,539
Aug 20, 2026	31.95	32.15	31.84	31.86	31.74	-0.54%	91,065
Aug 19, 2026	32.43	32.43	32.01	32.03	31.91	-0.84%	70,657
Aug 18, 2026	32.43	32.52	32.28	32.30	32.18	-0.55%	101,864
Aug 17, 2026	32.38	32.51	32.38	32.48	32.36	0.33%	23,879
Aug 14, 2026	32.29	32.38	32.29	32.37	32.25	0.43%	42,749
Aug 13, 2026	32.30	32.41	32.22	32.23	32.11	-0.11%	14,071
Aug 12, 2026	32.12	32.28	32.09	32.27	32.15	1.19%	48,840
Aug 11, 2026	31.79	31.96	31.79	31.89	31.77	0.57%	47,441
Aug 10, 2026	31.62	31.76	31.62	31.71	31.59	0.43%	27,556
Aug 7, 2026	31.57	31.65	31.39	31.57	31.45	0.36%	30,068
Aug 6, 2026	31.76	31.76	31.46	31.46	31.34	-0.69%	29,380