ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.00	29.00	28.98	29.02	29.02	-0.30%	7,116
Nov 12, 2026	29.06	29.13	29.02	29.11	29.11	-0.03%	30,623
Nov 11, 2026	29.04	29.18	29.03	29.12	29.12	0.27%	23,185
Nov 10, 2026	29.06	29.10	28.93	29.04	29.04	-0.32%	47,662
Nov 9, 2026	29.00	29.14	28.96	29.13	29.13	1.03%	46,535
Nov 6, 2026	28.79	28.94	28.76	28.84	28.84	0.19%	40,373
Nov 5, 2026	29.28	29.28	28.76	28.78	28.78	-1.67%	97,225
Nov 4, 2026	29.25	29.35	29.22	29.27	29.27	0.72%	66,594
Nov 3, 2026	29.05	29.24	29.04	29.06	29.06	-0.14%	46,513
Nov 2, 2026	29.23	29.27	29.08	29.10	29.10	-	57,267
Oct 30, 2026	29.22	29.22	29.02	29.10	29.10	-0.59%	69,315
Oct 29, 2026	29.30	29.30	29.25	29.27	29.27	-0.06%	15,368
Oct 28, 2026	29.29	29.32	29.26	29.29	29.29	0.11%	10,979
Oct 27, 2026	29.19	29.28	29.08	29.26	29.26	0.39%	83,672
Oct 26, 2026	29.15	29.19	29.09	29.15	29.15	0.19%	15,869
Oct 23, 2026	29.10	29.14	29.05	29.09	29.09	-0.20%	29,043
Oct 22, 2026	29.49	29.49	29.10	29.15	29.15	-0.65%	83,009
Oct 21, 2026	29.28	29.36	29.26	29.34	29.34	0.36%	19,277
Oct 20, 2026	29.23	29.32	29.18	29.24	29.24	0.17%	8,617
Oct 19, 2026	29.26	29.26	29.17	29.18	29.18	0.06%	19,516
Oct 16, 2026	29.34	29.36	29.14	29.17	29.17	-0.37%	19,925
Oct 15, 2026	29.22	29.28	29.12	29.28	29.28	0.20%	30,918
Oct 14, 2026	29.30	29.30	29.20	29.22	29.22	-0.44%	21,825
Oct 13, 2026	29.40	29.41	29.30	29.35	29.35	-0.22%	20,865
Oct 12, 2026	29.34	29.42	29.34	29.41	29.41	0.02%	16,373
Oct 9, 2026	29.35	29.44	29.35	29.41	29.41	0.15%	9,717
Oct 8, 2026	29.31	29.36	29.25	29.36	29.36	-0.20%	24,869
Oct 7, 2026	29.38	29.43	29.29	29.42	29.42	-0.32%	10,374
Oct 6, 2026	29.50	29.56	29.46	29.52	29.52	0.12%	10,607
Oct 5, 2026	29.41	29.50	29.36	29.48	29.48	0.58%	11,473
Oct 2, 2026	29.38	29.49	29.24	29.31	29.31	0.38%	80,390
Oct 1, 2026	29.24	29.44	29.09	29.20	29.20	-	24,579
Sep 30, 2026	29.30	29.37	29.20	29.20	29.20	-0.34%	51,591
Sep 29, 2026	29.41	29.41	29.22	29.30	29.30	-0.15%	22,996
Sep 28, 2026	29.41	29.41	29.28	29.35	29.35	-0.46%	18,988
Sep 25, 2026	29.44	29.48	29.41	29.48	29.48	0.34%	9,904
Sep 24, 2026	29.38	29.40	29.26	29.38	29.38	-0.22%	6,050
Sep 23, 2026	29.49	29.54	29.44	29.45	29.45	-0.96%	20,903
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