ELI:SEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	23.75	23.95	22.75	22.85	22.85	-4.19%	29,565
May 11, 2026	23.60	23.95	23.60	23.85	23.85	0.85%	27,929
May 8, 2026	23.95	23.95	23.60	23.65	23.65	-1.25%	15,155
May 7, 2026	23.70	24.25	23.70	23.95	23.95	0.21%	41,076
May 6, 2026	23.50	24.00	23.45	23.90	23.90	1.92%	25,118
May 5, 2026	23.15	23.50	23.00	23.45	23.45	2.18%	14,186
May 4, 2026	23.10	23.40	22.95	22.95	22.95	-1.08%	33,552
Apr 30, 2026	22.75	23.20	22.65	23.20	23.20	1.53%	17,073
Apr 29, 2026	22.65	22.85	22.60	22.85	22.85	0.66%	18,921
Apr 28, 2026	22.30	22.75	22.30	22.70	22.70	2.02%	15,822
Apr 27, 2026	22.45	22.45	21.90	22.25	22.25	0.23%	12,725
Apr 24, 2026	22.95	22.95	22.20	22.20	22.20	-1.99%	24,463
Apr 23, 2026	23.15	23.15	22.55	22.65	22.65	-0.22%	7,766
Apr 22, 2026	22.60	23.00	22.60	22.70	22.70	0.44%	21,777
Apr 21, 2026	23.00	23.00	22.50	22.60	22.60	0.67%	16,544
Apr 20, 2026	22.55	22.60	22.30	22.45	22.45	-0.22%	6,661
Apr 17, 2026	22.35	22.50	22.00	22.50	22.50	2.97%	17,255
Apr 16, 2026	22.60	22.60	21.85	21.85	21.85	-2.02%	33,088
Apr 15, 2026	22.35	22.45	22.15	22.30	22.30	-	9,959
Apr 14, 2026	22.40	22.65	22.30	22.30	22.30	-0.22%	9,459
Apr 13, 2026	22.30	22.50	22.25	22.35	22.35	-1.54%	11,345
Apr 10, 2026	23.15	23.15	22.65	22.70	22.70	0.22%	8,045
Apr 9, 2026	22.90	23.15	22.65	22.65	22.65	-0.88%	20,238
Apr 8, 2026	23.00	23.10	22.60	22.85	22.85	2.93%	27,676
Apr 7, 2026	22.45	22.70	22.15	22.20	22.20	-	18,640
Apr 2, 2026	22.30	22.65	22.00	22.20	22.20	-0.67%	23,436
Apr 1, 2026	22.30	22.50	22.25	22.35	22.35	0.68%	22,893
Mar 31, 2026	22.00	22.25	21.80	22.20	22.20	1.37%	28,524
Mar 30, 2026	21.65	22.10	21.45	21.90	21.90	1.62%	20,805
Mar 27, 2026	21.55	21.75	21.40	21.55	21.55	-0.69%	9,344
Mar 26, 2026	21.65	21.95	21.55	21.70	21.70	-0.69%	12,211
Mar 25, 2026	21.50	22.00	21.35	21.85	21.85	2.34%	18,967
Mar 24, 2026	21.00	21.55	20.80	21.35	21.35	1.67%	46,835
Mar 23, 2026	20.40	21.25	19.78	21.00	21.00	1.69%	80,533
Mar 20, 2026	20.30	21.10	20.10	20.65	20.65	-1.20%	36,615
Mar 19, 2026	21.10	21.15	20.75	20.90	20.90	-2.34%	38,547
Mar 18, 2026	21.55	21.85	21.35	21.40	21.40	-0.70%	17,296
Mar 17, 2026	21.40	21.75	21.35	21.55	21.55	-	17,921
Mar 16, 2026	21.40	21.80	21.10	21.55	21.55	0.47%	40,374
Mar 13, 2026	22.20	22.30	21.45	21.45	21.45	-3.81%	48,703
Mar 12, 2026	22.40	22.55	22.10	22.30	22.30	0.22%	26,317
Mar 11, 2026	21.80	22.40	21.60	22.25	22.25	0.91%	14,748
Mar 10, 2026	21.85	22.35	21.75	22.05	22.05	2.32%	23,311
Mar 9, 2026	21.55	21.85	21.35	21.55	21.55	-2.49%	38,687
Mar 6, 2026	21.80	22.10	21.80	22.10	22.10	1.14%	15,702
Mar 5, 2026	22.20	22.55	21.85	21.85	21.85	-0.91%	32,964
Mar 4, 2026	22.05	22.25	21.55	22.05	22.05	-	65,243
Mar 3, 2026	22.85	22.95	22.00	22.05	22.05	-4.13%	75,922
Mar 2, 2026	23.05	23.30	22.60	23.00	23.00	-3.16%	55,656
Feb 27, 2026	24.25	24.25	23.75	23.75	23.75	-2.06%	29,220