ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.23	31.23	30.97	31.15	31.15	0.19%	34,906
Nov 12, 2026	31.19	31.30	31.09	31.09	31.09	-0.22%	40,025
Nov 11, 2026	30.94	31.16	30.88	31.16	31.16	1.04%	29,360
Nov 10, 2026	30.56	30.84	30.56	30.84	30.84	0.19%	20,535
Nov 9, 2026	30.41	30.87	30.41	30.78	30.78	2.09%	48,248
Nov 6, 2026	30.28	30.34	30.14	30.15	30.15	-0.33%	35,007
Nov 5, 2026	31.32	31.32	30.25	30.25	30.25	-3.37%	47,012
Nov 4, 2026	31.49	31.49	31.04	31.31	31.31	-0.33%	71,064
Nov 3, 2026	31.40	31.60	31.37	31.41	31.41	-0.06%	124,672
Nov 2, 2026	31.77	31.78	31.43	31.43	31.43	-1.13%	50,195
Oct 30, 2026	31.91	31.93	31.66	31.79	31.79	-0.47%	31,399
Oct 29, 2026	31.80	31.94	31.80	31.94	31.94	0.97%	32,416
Oct 28, 2026	31.64	31.75	31.59	31.63	31.63	0.04%	43,034
Oct 27, 2026	31.53	31.62	31.44	31.62	31.62	0.57%	25,051
Oct 26, 2026	31.29	31.46	31.29	31.44	31.44	0.67%	231,595
Oct 23, 2026	31.07	31.32	31.07	31.23	31.23	0.31%	28,213
Oct 22, 2026	31.15	31.15	30.89	31.14	31.14	-0.37%	28,852
Oct 21, 2026	31.18	31.27	31.16	31.25	31.25	0.74%	24,893
Oct 20, 2026	30.70	31.02	30.70	31.02	31.02	1.19%	29,293
Oct 19, 2026	30.96	30.96	30.66	30.66	30.66	-0.86%	40,954
Oct 16, 2026	30.85	30.96	30.83	30.92	30.92	0.57%	85,620
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