ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.36	27.45	27.30	27.45	-	1.22%	8,810
Mar 31, 2026	26.88	27.20	26.78	27.12	27.12	2.03%	18,021
Mar 30, 2026	26.74	26.74	26.58	26.58	26.58	-0.49%	16,496
Mar 27, 2026	26.80	26.80	26.63	26.71	26.71	-0.34%	51,387
Mar 26, 2026	27.00	27.14	26.80	26.80	26.80	-1.52%	16,893
Mar 25, 2026	27.21	27.30	27.12	27.22	27.22	0.81%	28,300
Mar 24, 2026	26.95	27.09	26.91	27.00	27.00	-0.35%	3,645
Mar 23, 2026	27.15	27.27	26.97	27.09	27.09	1.42%	61,206
Mar 20, 2026	27.08	27.08	26.70	26.71	26.71	-2.23%	36,968
Mar 19, 2026	27.00	27.38	26.78	27.32	27.32	0.26%	23,747
Mar 18, 2026	27.60	27.62	27.24	27.25	27.25	-1.70%	47,973
Mar 17, 2026	27.74	27.82	27.66	27.72	27.72	0.40%	12,717
Mar 16, 2026	27.55	27.62	27.47	27.61	27.61	1.25%	26,847
Mar 13, 2026	27.41	27.58	27.23	27.27	27.27	-0.62%	46,958
Mar 12, 2026	27.55	27.55	27.37	27.44	27.44	-1.29%	45,916
Mar 11, 2026	27.80	27.82	27.66	27.80	27.80	-0.14%	31,620
Mar 10, 2026	27.81	28.03	27.74	27.84	27.84	0.11%	16,324
Mar 9, 2026	27.42	27.81	27.30	27.81	27.81	0.54%	121,477
Mar 6, 2026	27.58	27.70	27.51	27.66	27.66	-0.68%	86,582
Mar 5, 2026	27.90	27.93	27.64	27.85	27.85	-0.92%	14,199
Mar 4, 2026	27.97	28.13	27.87	28.11	28.11	0.50%	39,412
Mar 3, 2026	27.80	28.02	27.56	27.97	27.97	-1.69%	66,421
Mar 2, 2026	28.28	28.52	28.28	28.45	28.45	-0.59%	34,360
Feb 27, 2026	28.65	28.67	28.49	28.62	28.62	-0.28%	68,490
Feb 26, 2026	28.74	28.94	28.52	28.70	28.70	-0.14%	47,092
Feb 25, 2026	28.70	28.79	28.63	28.74	28.74	0.38%	148,738
Feb 24, 2026	28.50	28.63	28.43	28.63	28.63	0.70%	66,244
Feb 23, 2026	28.51	28.58	28.37	28.43	28.43	-0.32%	37,788
Feb 20, 2026	28.39	28.58	28.37	28.52	28.52	0.53%	12,323
Feb 19, 2026	28.34	28.37	28.25	28.37	28.37	-0.18%	22,936
Feb 18, 2026	28.42	28.50	28.36	28.42	28.42	0.18%	11,149
Feb 17, 2026	28.30	28.42	28.19	28.37	28.37	-0.11%	27,407
Feb 13, 2026	28.34	28.44	28.22	28.40	28.40	0.32%	60,379
Feb 12, 2026	28.59	28.60	28.29	28.31	28.31	-0.53%	34,552
Feb 11, 2026	28.56	28.58	28.39	28.46	28.46	-	42,943
Feb 10, 2026	28.49	28.50	28.41	28.46	28.46	0.04%	36,676
Feb 9, 2026	28.26	28.45	28.22	28.45	28.45	0.85%	20,523
Feb 6, 2026	28.03	28.23	28.03	28.21	28.21	1.36%	40,370
Feb 5, 2026	27.88	27.93	27.78	27.83	27.83	-0.61%	32,553
Feb 4, 2026	28.15	28.15	27.90	28.00	28.00	-0.18%	17,729
Feb 3, 2026	28.05	28.12	27.91	28.05	28.05	-0.20%	15,256
Feb 2, 2026	27.96	28.13	27.96	28.11	28.11	0.46%	24,283
Jan 30, 2026	28.00	28.10	27.90	27.98	27.98	-0.92%	18,836
Jan 29, 2026	28.29	28.30	28.01	28.24	28.24	-0.01%	52,260
Jan 28, 2026	28.41	28.41	28.13	28.24	28.24	-0.09%	26,148
Jan 27, 2026	28.19	28.42	28.15	28.27	28.27	0.68%	29,402
Jan 26, 2026	28.00	28.10	28.00	28.08	28.08	0.27%	41,449
Jan 23, 2026	27.89	28.00	27.82	28.00	28.00	0.23%	16,886
Jan 22, 2026	27.94	28.00	27.86	27.94	27.94	0.42%	42,876
Jan 21, 2026	27.64	27.83	27.62	27.82	27.82	0.95%	53,346