ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.99	31.07	30.99	31.01	31.01	-0.06%	22,863
Sep 21, 2026	31.01	31.12	30.88	31.03	31.03	0.27%	18,738
Sep 18, 2026	30.92	30.98	30.88	30.95	30.95	-0.04%	45,418
Sep 17, 2026	30.94	30.98	30.81	30.96	30.96	0.91%	27,901
Sep 16, 2026	31.04	31.04	30.46	30.68	30.68	-1.00%	56,899
Sep 15, 2026	31.13	31.13	30.95	30.99	30.99	-0.06%	72,137
Sep 14, 2026	31.16	31.16	30.94	31.01	31.01	-1.37%	34,016
Sep 11, 2026	31.50	31.50	31.35	31.44	31.44	0.74%	18,487
Sep 10, 2026	31.52	31.52	31.21	31.21	31.21	-1.48%	25,302
Sep 9, 2026	31.85	31.94	31.65	31.68	31.68	-0.50%	65,567
Sep 8, 2026	31.77	31.93	31.77	31.84	31.84	-0.19%	28,644
Sep 4, 2026	31.72	31.94	31.72	31.90	31.90	0.39%	64,187
Sep 3, 2026	31.66	31.84	31.52	31.78	31.78	0.54%	818,068
Sep 2, 2026	31.44	31.63	31.27	31.61	31.61	0.78%	46,252
Sep 1, 2026	31.53	31.53	31.26	31.36	31.36	-0.38%	30,141
Aug 31, 2026	31.41	31.48	31.36	31.48	31.48	0.23%	23,341
Aug 28, 2026	31.69	31.70	31.37	31.41	31.41	-0.93%	50,118
Aug 27, 2026	31.77	31.77	31.57	31.70	31.70	-0.31%	30,150
Aug 26, 2026	31.58	31.86	31.58	31.80	31.80	0.52%	53,723
Aug 25, 2026	31.75	31.75	31.63	31.63	31.63	-0.05%	31,605
Aug 24, 2026	31.70	31.70	31.49	31.65	31.65	-0.53%	46,769
Aug 21, 2026	31.99	32.02	31.74	31.82	31.82	-0.12%	64,539
Aug 20, 2026	31.95	32.15	31.84	31.86	31.86	-0.54%	91,065
Aug 19, 2026	32.43	32.43	32.01	32.03	32.03	-0.84%	70,656
Aug 18, 2026	32.43	32.52	32.28	32.30	32.30	-0.55%	101,830
Aug 17, 2026	32.38	32.51	32.38	32.48	32.48	0.33%	23,878
Aug 14, 2026	32.29	32.38	32.29	32.37	32.37	0.43%	42,699
Aug 13, 2026	32.30	32.41	32.22	32.23	32.23	-0.11%	14,070
Aug 12, 2026	32.12	32.28	32.09	32.27	32.27	1.19%	48,839
Aug 11, 2026	31.79	31.96	31.79	31.89	31.89	0.57%	47,441
Aug 10, 2026	31.62	31.76	31.62	31.71	31.71	0.43%	27,556
Aug 7, 2026	31.57	31.65	31.39	31.57	31.57	0.36%	30,067
Aug 6, 2026	31.76	31.76	31.46	31.46	31.46	-0.69%	29,380
Aug 5, 2026	31.92	32.02	31.68	31.68	31.68	-0.42%	63,781
Aug 4, 2026	31.52	31.90	31.27	31.82	31.82	1.54%	35,522
Aug 3, 2026	31.08	31.33	30.91	31.33	31.33	0.16%	20,491
Jul 31, 2026	31.54	31.56	31.09	31.28	31.28	0.01%	16,235
Jul 30, 2026	31.07	31.32	31.02	31.28	31.28	1.82%	82,549
Jul 29, 2026	31.40	31.40	30.72	30.72	30.72	-2.01%	40,614
Jul 28, 2026	31.50	31.50	31.26	31.35	31.35	-0.98%	42,820
Jul 27, 2026	32.10	32.11	31.55	31.66	31.66	-1.32%	42,726
Jul 24, 2026	32.21	32.28	32.02	32.09	32.09	-0.57%	21,466
Jul 23, 2026	32.00	32.27	32.00	32.27	32.27	0.56%	62,714
Jul 22, 2026	31.90	32.21	31.90	32.09	32.09	0.45%	51,774
Jul 21, 2026	31.85	31.95	31.65	31.95	31.95	1.30%	149,689
Jul 20, 2026	31.93	31.93	31.53	31.53	31.53	-0.59%	22,043
Jul 17, 2026	31.70	31.95	31.65	31.72	31.72	-0.65%	67,835
Jul 16, 2026	31.70	31.98	31.70	31.93	31.93	0.16%	28,254
Jul 15, 2026	32.34	32.34	31.59	31.88	31.88	-0.94%	32,694
Jul 14, 2026	32.45	32.45	32.09	32.18	32.18	0.25%	38,614