ELFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	35.06	35.34	34.89	35.00	35.00	0.73%	29,973
Dec 17, 2025	35.40	36.10	34.67	34.75	34.63	-1.92%	17,537
Dec 16, 2025	35.73	35.75	35.20	35.43	35.31	-0.74%	44,722
Dec 15, 2025	36.05	36.05	35.61	35.70	35.58	0.04%	47,147
Dec 12, 2025	36.69	36.69	35.50	35.68	35.56	-2.69%	22,014
Dec 11, 2025	36.24	36.73	36.03	36.67	36.55	1.03%	18,423
Dec 10, 2025	36.12	36.41	35.93	36.30	36.17	0.55%	10,716
Dec 9, 2025	36.04	36.41	36.04	36.10	35.98	-	38,761
Dec 8, 2025	36.58	36.58	36.08	36.10	35.98	-0.65%	19,839
Dec 5, 2025	36.50	36.51	36.28	36.34	36.21	-0.32%	32,480
Dec 4, 2025	35.83	36.54	35.83	36.45	36.33	1.48%	27,884
Dec 3, 2025	35.77	35.97	35.53	35.92	35.80	0.28%	25,874
Dec 2, 2025	36.02	36.05	35.73	35.82	35.70	-0.17%	18,668
Dec 1, 2025	36.25	36.25	35.83	35.88	35.76	-1.81%	16,657
Nov 28, 2025	36.18	36.54	36.18	36.54	36.42	1.08%	7,798
Nov 26, 2025	35.86	36.29	35.86	36.15	36.03	1.35%	17,945
Nov 25, 2025	35.53	35.67	35.18	35.67	35.55	0.51%	28,430
Nov 24, 2025	35.01	35.51	34.96	35.49	35.37	1.93%	429,113
Nov 21, 2025	34.82	35.08	34.31	34.82	34.70	0.89%	270,290
Nov 20, 2025	36.04	36.12	34.49	34.51	34.39	-2.54%	37,766
Nov 19, 2025	35.38	35.67	35.29	35.41	35.29	0.31%	17,804
Nov 18, 2025	35.27	35.61	35.10	35.30	35.18	-0.22%	43,861
Nov 17, 2025	35.67	35.86	35.24	35.38	35.26	-0.80%	10,539
Nov 14, 2025	35.12	35.97	35.02	35.67	35.55	0.19%	19,676
Nov 13, 2025	36.46	36.47	35.44	35.60	35.48	-2.83%	50,389
Nov 12, 2025	36.74	36.78	36.53	36.64	36.51	0.37%	12,265
Nov 11, 2025	36.88	36.88	36.40	36.50	36.38	-1.05%	17,899
Nov 10, 2025	36.99	37.00	36.49	36.89	36.76	1.24%	12,340
Nov 7, 2025	35.92	36.44	35.57	36.44	36.32	0.44%	21,971
Nov 6, 2025	36.75	36.80	36.19	36.28	36.16	-0.98%	17,994
Nov 5, 2025	36.14	36.82	36.14	36.64	36.51	1.95%	17,706
Nov 4, 2025	36.15	36.27	35.94	35.94	35.82	-1.87%	36,565
Nov 3, 2025	36.78	36.78	36.28	36.62	36.50	-0.13%	19,335
Oct 31, 2025	36.83	36.83	36.40	36.67	36.54	0.08%	11,444
Oct 30, 2025	37.13	37.21	36.60	36.64	36.51	-1.32%	29,139
Oct 29, 2025	37.05	37.53	37.03	37.13	37.00	0.68%	30,872
Oct 28, 2025	37.16	37.16	36.71	36.88	36.75	-0.73%	15,937
Oct 27, 2025	37.42	37.42	36.86	37.15	37.02	0.05%	27,227
Oct 24, 2025	37.07	37.21	37.05	37.13	37.00	1.67%	9,830
Oct 23, 2025	36.20	36.66	36.20	36.52	36.40	1.36%	22,195
Oct 22, 2025	36.74	36.74	35.80	36.03	35.91	-1.67%	15,194
Oct 21, 2025	37.06	37.06	36.55	36.64	36.52	-0.92%	44,960
Oct 20, 2025	37.04	37.17	36.90	36.99	36.86	1.11%	18,488
Oct 17, 2025	36.76	36.82	36.40	36.58	36.46	-0.78%	24,361
Oct 16, 2025	37.52	37.53	36.75	36.87	36.74	-1.09%	23,069
Oct 15, 2025	37.34	37.60	36.93	37.27	37.15	1.02%	30,297
Oct 14, 2025	36.36	37.16	36.12	36.90	36.77	0.52%	23,064
Oct 13, 2025	36.38	36.85	36.38	36.71	36.58	2.88%	21,743
Oct 10, 2025	36.52	36.76	35.68	35.68	35.56	-2.11%	33,363
Oct 9, 2025	36.90	36.90	36.40	36.45	36.32	-0.75%	18,294