ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.06	34.06	34.02	34.05	-	0.53%	2,151
Sep 4, 2025	33.75	33.87	33.58	33.87	33.87	0.76%	10,009
Sep 3, 2025	33.67	33.71	33.47	33.61	33.61	-0.17%	11,710
Sep 2, 2025	33.74	33.74	33.33	33.67	33.67	-0.59%	18,971
Aug 29, 2025	34.27	34.27	33.83	33.87	33.87	-1.05%	18,178
Aug 28, 2025	34.23	34.31	34.13	34.23	34.23	0.40%	73,151
Aug 27, 2025	34.08	34.56	34.02	34.09	34.09	0.02%	19,645
Aug 26, 2025	33.97	34.14	33.96	34.09	34.09	0.69%	16,841
Aug 25, 2025	34.03	34.09	33.81	33.85	33.85	-0.58%	18,198
Aug 22, 2025	33.71	34.27	33.71	34.05	34.05	1.62%	13,658
Aug 21, 2025	33.59	33.71	33.39	33.51	33.51	-0.27%	11,609
Aug 20, 2025	33.67	33.77	33.34	33.60	33.60	-0.45%	15,193
Aug 19, 2025	33.90	33.91	33.67	33.75	33.75	-0.22%	16,685
Aug 18, 2025	33.90	33.90	33.78	33.83	33.83	0.24%	29,529
Aug 15, 2025	34.01	34.01	33.70	33.74	33.74	-0.55%	14,453
Aug 14, 2025	34.08	34.16	33.88	33.93	33.93	-1.54%	21,724
Aug 13, 2025	34.52	34.52	34.03	34.46	34.46	0.26%	169,034
Aug 12, 2025	33.99	34.37	33.90	34.37	34.37	1.66%	11,840
Aug 11, 2025	34.13	34.13	33.77	33.81	33.81	-0.61%	21,566
Aug 8, 2025	34.20	34.20	33.90	34.02	34.02	-0.18%	19,478
Aug 7, 2025	34.17	34.22	33.90	34.08	34.08	0.61%	9,418
Aug 6, 2025	34.07	34.07	33.77	33.88	33.88	-0.52%	34,158
Aug 5, 2025	34.36	34.42	33.85	34.05	34.05	-0.46%	16,151
Aug 4, 2025	33.99	34.22	33.99	34.21	34.21	1.36%	36,627
Aug 1, 2025	33.72	33.91	33.11	33.75	33.75	-0.85%	26,394
Jul 31, 2025	34.02	34.35	33.91	34.04	34.04	0.57%	26,358
Jul 30, 2025	33.89	34.24	33.65	33.85	33.85	0.49%	21,823
Jul 29, 2025	33.72	33.81	33.57	33.68	33.68	0.35%	11,160
Jul 28, 2025	33.88	33.88	33.47	33.56	33.56	-0.42%	18,437
Jul 25, 2025	33.42	33.74	33.42	33.70	33.70	1.17%	20,285
Jul 24, 2025	33.29	33.65	33.22	33.31	33.31	0.21%	23,946
Jul 23, 2025	33.29	33.41	33.08	33.24	33.24	0.94%	16,413
Jul 22, 2025	32.86	33.00	32.60	32.94	32.94	0.46%	11,425
Jul 21, 2025	33.20	33.20	32.74	32.79	32.79	-0.75%	16,534
Jul 18, 2025	32.87	33.10	32.87	33.03	33.03	1.09%	13,969
Jul 17, 2025	32.38	32.74	32.38	32.68	32.68	1.18%	38,369
Jul 16, 2025	32.29	32.35	32.02	32.30	32.30	0.27%	15,823
Jul 15, 2025	32.59	32.59	32.10	32.21	32.21	-1.89%	20,472
Jul 14, 2025	32.33	32.83	32.21	32.83	32.83	1.67%	18,099
Jul 11, 2025	32.18	32.53	32.03	32.29	32.29	-0.12%	61,953
Jul 10, 2025	32.17	32.40	32.01	32.33	32.33	0.47%	25,140
Jul 9, 2025	32.15	32.19	31.87	32.18	32.18	0.69%	11,031
Jul 8, 2025	32.22	32.22	31.82	31.96	31.96	-0.75%	15,045
Jul 7, 2025	32.30	32.33	32.02	32.20	32.20	-0.44%	18,967
Jul 3, 2025	32.18	32.40	32.18	32.34	32.34	1.10%	13,869
Jul 2, 2025	31.92	32.06	31.79	31.99	31.99	0.38%	49,657
Jul 1, 2025	32.01	32.01	31.62	31.87	31.87	-0.50%	14,172
Jun 30, 2025	31.93	32.13	31.78	32.03	32.03	0.57%	22,213
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