ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.85	29.88	29.81	29.82	29.82	-0.07%	15,563
Aug 13, 2026	29.68	29.90	29.68	29.84	29.84	0.17%	28,071
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%	19,137
Aug 10, 2026	29.74	29.75	29.62	29.68	29.68	-0.05%	50,952
Aug 7, 2026	29.83	29.83	29.69	29.69	29.69	0.28%	33,206
Aug 6, 2026	29.64	29.70	29.57	29.61	29.61	0.16%	44,243
Aug 5, 2026	29.68	29.76	29.56	29.56	29.56	-0.07%	15,563
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%	8,611
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%	11,372
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%	9,286
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
Jul 14, 2026	29.14	29.24	29.14	29.22	29.22	0.36%	5,168
Jul 13, 2026	29.25	29.25	29.10	29.12	29.12	-0.64%	22,969
Jul 10, 2026	29.25	29.36	29.25	29.31	29.30	0.15%	30,366
Jul 9, 2026	29.45	29.45	29.20	29.26	29.26	0.62%	3,264
Jul 8, 2026	29.10	29.13	28.94	29.08	29.08	-0.49%	16,631
Jul 7, 2026	29.19	29.28	29.10	29.23	29.22	-0.56%	26,173
Jul 6, 2026	29.37	29.45	29.37	29.39	29.39	0.76%	17,905
Jul 2, 2026	29.33	29.39	29.05	29.17	29.17	-	17,841
Jul 1, 2026	29.20	29.28	29.15	29.17	29.17	-0.44%	23,429
Jun 30, 2026	29.23	29.34	29.20	29.30	29.30	0.64%	9,501
Jun 29, 2026	29.05	29.19	28.96	29.11	29.11	0.21%	14,103
Jun 26, 2026	28.94	29.13	28.94	29.05	29.05	-0.27%	11,906
Jun 25, 2026	29.02	29.15	29.00	29.13	29.13	0.51%	17,207
Jun 24, 2026	29.02	29.07	28.89	28.98	28.98	0.08%	4,401
Jun 23, 2026	28.99	29.10	28.96	28.96	28.96	-1.43%	13,300
Jun 22, 2026	29.30	29.50	29.30	29.38	29.38	0.17%	37,780
Jun 18, 2026	29.40	29.44	29.33	29.33	29.33	0.55%	7,127
Jun 17, 2026	29.18	29.47	29.15	29.17	29.17	-0.31%	18,418
Jun 16, 2026	29.33	29.52	29.26	29.26	29.26	-0.54%	83,271
Jun 15, 2026	29.35	29.51	29.35	29.42	29.42	1.10%	46,193
Jun 12, 2026	29.10	29.20	29.09	29.10	29.10	0.31%	4,785
Jun 11, 2026	28.80	29.01	28.68	29.01	29.01	1.36%	9,021
Jun 10, 2026	28.85	28.90	28.60	28.62	28.62	-0.88%	25,169
Jun 9, 2026	29.05	29.06	28.58	28.87	28.87	0.26%	17,409
Jun 8, 2026	28.95	29.20	28.79	28.80	28.80	0.25%	15,385
Jun 5, 2026	29.14	29.14	28.73	28.73	28.73	-2.05%	23,166
Jun 4, 2026	29.26	29.37	29.26	29.33	29.33	0.07%	3,232