ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.75	28.76	28.64	28.76	28.76	-1.07%	32,050
May 14, 2026	29.01	29.11	29.00	29.07	29.07	0.14%	19,087
May 13, 2026	28.96	29.03	28.80	29.03	29.03	0.48%	40,540
May 12, 2026	28.82	28.89	28.74	28.89	28.89	-0.72%	25,256
May 11, 2026	29.12	29.12	28.97	29.10	29.10	0.26%	13,800
May 8, 2026	29.02	29.09	28.96	29.03	29.03	0.43%	24,104
May 7, 2026	29.00	29.18	28.86	28.90	28.90	-0.53%	22,714
May 6, 2026	28.98	29.10	28.96	29.06	29.06	1.20%	12,606
May 5, 2026	28.62	28.71	28.58	28.71	28.71	0.77%	27,834
May 4, 2026	28.57	28.60	28.36	28.49	28.49	-0.36%	11,593
May 1, 2026	28.61	28.65	28.59	28.59	28.59	0.15%	13,570
Apr 30, 2026	28.34	28.56	28.34	28.55	28.55	1.30%	14,774
Apr 29, 2026	28.25	28.27	28.12	28.19	28.19	-0.63%	18,398
Apr 28, 2026	28.37	28.37	28.31	28.37	28.37	-0.40%	9,115
Apr 27, 2026	28.45	28.48	28.42	28.48	28.48	-0.11%	8,102
Apr 24, 2026	28.35	28.51	28.35	28.51	28.51	0.60%	7,594
Apr 23, 2026	28.37	28.42	28.10	28.34	28.34	-0.42%	35,729
Apr 22, 2026	28.45	28.47	28.43	28.46	28.46	0.49%	23,570
Apr 21, 2026	28.47	28.48	28.27	28.32	28.32	-0.88%	9,977
Apr 20, 2026	28.43	28.57	28.43	28.57	28.57	-0.10%	9,944
Apr 17, 2026	28.54	28.64	28.54	28.60	28.60	0.88%	17,042
Apr 16, 2026	28.41	28.41	28.29	28.35	28.35	0.04%	45,361
Apr 15, 2026	28.33	28.37	28.28	28.34	28.34	-	16,474
Apr 14, 2026	28.28	28.34	28.25	28.34	28.34	1.03%	8,711
Apr 13, 2026	27.87	28.08	27.87	28.05	28.05	0.43%	41,140
Apr 10, 2026	28.03	28.03	27.90	27.93	27.93	-0.07%	17,521
Apr 9, 2026	27.89	27.97	27.80	27.95	27.95	0.36%	6,640
Apr 8, 2026	27.98	28.00	27.84	27.85	27.85	2.01%	19,682
Apr 7, 2026	27.23	27.33	27.15	27.30	27.30	-0.14%	19,815
Apr 6, 2026	27.19	27.34	27.19	27.34	27.34	0.21%	5,993
Apr 2, 2026	27.07	27.30	27.07	27.28	27.28	-	10,587
Apr 1, 2026	27.36	27.45	27.28	27.28	27.28	0.59%	14,232
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%	53,387
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%	12,744
Mar 16, 2026	27.55	27.62	27.47	27.61	27.61	1.25%	26,848
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%	46,916
Mar 11, 2026	27.80	27.82	27.66	27.80	27.80	-0.14%	31,622
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%	121,478
Mar 6, 2026	27.58	27.70	27.51	27.66	27.66	-0.68%	86,582