ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.49	29.54	29.49	29.53	-	-0.67%	797
Sep 22, 2026	29.70	29.75	29.63	29.73	29.73	0.35%	20,441
Sep 21, 2026	29.58	29.72	29.53	29.63	29.63	0.77%	39,086
Sep 18, 2026	29.31	29.43	29.31	29.40	29.40	-0.03%	27,636
Sep 17, 2026	29.41	29.45	29.17	29.41	29.41	0.72%	28,283
Sep 16, 2026	29.30	29.47	29.15	29.20	29.20	-0.14%	43,778
Sep 15, 2026	29.25	29.31	29.24	29.24	29.24	-0.58%	25,484
Sep 14, 2026	29.33	29.47	29.31	29.41	29.41	-0.37%	16,807
Sep 11, 2026	29.62	29.62	29.52	29.52	29.52	0.39%	17,717
Sep 10, 2026	29.42	29.46	29.40	29.41	29.41	-0.63%	8,754
Sep 9, 2026	29.82	29.82	29.56	29.59	29.59	-0.50%	27,698
Sep 8, 2026	29.83	29.83	29.74	29.74	29.74	-	11,244
Sep 4, 2026	29.80	29.84	29.74	29.74	29.74	-0.20%	13,003
Sep 3, 2026	29.73	29.82	29.73	29.80	29.80	0.61%	9,456
Sep 2, 2026	29.56	29.68	29.55	29.62	29.62	0.07%	66,073
Sep 1, 2026	29.52	29.70	29.52	29.60	29.60	-0.19%	43,535
Aug 31, 2026	29.75	29.75	29.57	29.66	29.66	-0.45%	10,222
Aug 28, 2026	29.84	29.86	29.60	29.79	29.79	0.10%	48,431
Aug 27, 2026	29.83	29.86	29.75	29.76	29.76	-0.12%	34,076
Aug 26, 2026	29.75	29.85	29.75	29.80	29.80	-	30,951
Aug 25, 2026	29.75	29.80	29.73	29.80	29.80	0.46%	16,940
Aug 24, 2026	29.71	29.71	29.63	29.66	29.66	-0.34%	12,587
Aug 21, 2026	29.67	29.76	29.67	29.76	29.76	0.37%	18,168
Aug 20, 2026	29.64	29.69	29.62	29.65	29.65	0.07%	38,677
Aug 19, 2026	29.77	29.78	29.63	29.63	29.63	-0.10%	48,318
Aug 18, 2026	29.71	29.71	29.57	29.66	29.66	-0.50%	15,415
Aug 17, 2026	29.79	29.90	29.79	29.81	29.81	-0.03%	34,534
Aug 14, 2026	29.85	29.88	29.81	29.82	29.82	-0.07%	15,564
Aug 13, 2026	29.68	29.90	29.68	29.84	29.84	0.17%	28,072
Aug 12, 2026	29.71	29.80	29.69	29.79	29.79	0.40%	51,396
Aug 11, 2026	29.78	29.78	29.64	29.67	29.67	-0.01%	19,139
Aug 10, 2026	29.74	29.75	29.62	29.68	29.68	-0.05%	50,953
Aug 7, 2026	29.83	29.83	29.69	29.69	29.69	0.28%	33,207
Aug 6, 2026	29.64	29.70	29.57	29.61	29.61	0.16%	48,064
Aug 5, 2026	29.68	29.76	29.56	29.56	29.56	-0.07%	18,535
Aug 4, 2026	29.44	29.66	29.42	29.58	29.58	0.82%	19,695
Aug 3, 2026	29.24	29.37	29.24	29.34	29.34	0.57%	23,440
Jul 31, 2026	29.10	29.21	29.09	29.18	29.17	0.39%	10,255
Jul 30, 2026	29.04	29.10	29.04	29.06	29.06	0.94%	12,908
Jul 29, 2026	28.91	29.09	28.77	28.79	28.79	-0.74%	14,094
Jul 28, 2026	28.96	29.08	28.91	29.00	29.00	0.19%	8,612
Jul 27, 2026	29.05	29.14	28.93	28.95	28.95	0.03%	20,122
Jul 24, 2026	28.99	29.10	28.94	28.94	28.94	-0.03%	7,437
Jul 23, 2026	29.00	29.02	28.93	28.95	28.95	-0.45%	11,373
Jul 22, 2026	29.18	29.22	29.08	29.08	29.08	-0.17%	22,119
Jul 21, 2026	29.15	29.17	29.09	29.13	29.13	0.59%	9,287
Jul 20, 2026	29.05	29.05	28.95	28.96	28.96	-0.16%	5,032
Jul 17, 2026	28.88	29.20	28.88	29.01	29.01	-0.47%	37,413
Jul 16, 2026	29.15	29.26	29.14	29.14	29.14	-0.47%	11,058
Jul 15, 2026	29.31	29.55	29.15	29.28	29.28	0.20%	18,662