ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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