ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.99	32.09	31.70	31.85	31.85	0.06%	60,386
Jun 26, 2025	31.48	31.83	31.48	31.83	31.83	1.87%	15,477
Jun 25, 2025	31.57	31.57	31.18	31.25	31.25	-0.93%	20,152
Jun 24, 2025	31.30	31.54	31.25	31.54	31.54	1.28%	24,002
Jun 23, 2025	30.81	31.14	30.81	31.14	31.14	0.87%	13,733
Jun 20, 2025	31.37	31.37	30.75	30.87	30.87	-2.53%	66,235
Jun 18, 2025	30.93	31.67	30.88	31.67	31.62	2.62%	25,510
Jun 17, 2025	31.05	31.11	30.80	30.86	30.81	-1.31%	14,500
Jun 16, 2025	31.34	31.49	31.10	31.27	31.22	0.74%	14,901
Jun 13, 2025	31.05	31.15	30.88	31.04	30.99	-0.77%	16,047
Jun 12, 2025	31.06	31.28	31.06	31.28	31.23	0.74%	14,864
Jun 11, 2025	31.09	31.16	30.96	31.05	31.00	0.49%	34,648
Jun 10, 2025	31.10	31.10	30.69	30.90	30.85	-0.07%	30,307
Jun 9, 2025	31.21	31.26	30.89	30.92	30.87	-0.39%	75,141
Jun 6, 2025	31.08	31.08	30.88	31.05	31.00	0.70%	27,319
Jun 5, 2025	30.98	30.98	30.71	30.83	30.78	0.02%	16,685
Jun 4, 2025	31.16	31.16	30.82	30.83	30.78	-0.68%	26,132
Jun 3, 2025	30.85	31.11	30.65	31.04	30.99	1.45%	77,150
Jun 2, 2025	30.58	30.62	30.22	30.59	30.54	0.26%	57,560
May 30, 2025	30.43	30.65	30.19	30.51	30.46	0.07%	75,467
May 29, 2025	30.67	30.67	30.34	30.49	30.44	0.40%	32,325
May 28, 2025	30.86	30.86	30.37	30.37	30.32	-1.33%	45,957
May 27, 2025	30.74	30.96	30.57	30.78	30.73	1.62%	88,804
May 23, 2025	29.96	30.33	29.94	30.29	30.24	1.09%	10,076
May 22, 2025	30.08	30.13	29.76	29.96	29.91	-0.89%	20,462
May 21, 2025	30.66	30.69	30.15	30.23	30.18	-1.60%	136,942
May 20, 2025	30.72	32.04	30.72	30.72	30.67	0.23%	56,678
May 19, 2025	30.43	30.69	30.38	30.65	30.60	-0.32%	20,805
May 16, 2025	30.61	30.79	30.43	30.75	30.70	0.67%	20,139
May 15, 2025	30.27	30.63	30.27	30.54	30.50	0.62%	23,592
May 14, 2025	30.28	30.36	30.10	30.36	30.31	-0.33%	10,671
May 13, 2025	30.11	30.53	30.11	30.46	30.41	1.83%	9,253
May 12, 2025	29.90	29.97	29.81	29.91	29.86	2.30%	3,286
May 9, 2025	29.19	29.24	29.07	29.24	29.19	0.27%	1,367
May 8, 2025	29.30	29.31	29.11	29.16	29.11	0.46%	2,863
May 7, 2025	28.83	29.11	28.83	29.02	28.98	0.84%	4,945
May 6, 2025	28.84	28.91	28.67	28.78	28.73	0.37%	4,153
May 5, 2025	28.73	28.74	28.67	28.67	28.63	-0.31%	1,015
May 2, 2025	28.85	28.85	28.76	28.76	28.72	1.70%	1,153
May 1, 2025	28.35	28.41	28.28	28.28	28.24	0.87%	2,880
Apr 30, 2025	27.56	28.04	27.56	28.04	27.99	-1.03%	5,378
Apr 29, 2025	28.12	28.36	28.12	28.33	28.29	0.50%	1,664
Apr 28, 2025	28.13	28.19	28.02	28.19	28.14	0.46%	14,058
Apr 25, 2025	28.03	28.08	27.96	28.06	28.01	0.17%	1,993
Apr 24, 2025	27.49	28.06	27.49	28.01	27.97	2.31%	4,509
Apr 23, 2025	27.95	27.95	27.27	27.38	27.34	1.31%	3,227
Apr 22, 2025	26.94	27.03	26.84	27.03	26.98	2.97%	201
Apr 21, 2025	26.52	26.52	26.25	26.25	26.21	-2.68%	743
Apr 17, 2025	27.04	27.25	26.97	26.97	26.93	0.78%	4,315
Apr 16, 2025	26.97	26.98	26.50	26.76	26.72	-0.89%	10,106