ELI:SEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.00	20.25	19.84	19.84	19.84	-1.29%	43,234
Jul 31, 2026	19.64	20.15	19.64	20.10	20.10	1.21%	27,909
Jul 30, 2026	19.88	20.15	19.80	19.86	19.86	-0.20%	19,399
Jul 29, 2026	20.75	20.75	19.84	19.90	19.90	-2.21%	45,468
Jul 28, 2026	20.35	20.60	20.25	20.35	20.35	1.24%	32,085
Jul 27, 2026	20.00	20.25	19.94	20.10	20.10	0.70%	24,159
Jul 24, 2026	20.25	20.35	19.96	19.96	19.96	-1.43%	27,492
Jul 23, 2026	20.90	20.90	20.25	20.25	20.25	-2.64%	28,557
Jul 22, 2026	20.75	21.15	20.70	20.80	20.80	0.48%	29,579
Jul 21, 2026	20.65	20.80	20.40	20.70	20.70	0.24%	16,312
Jul 20, 2026	20.25	20.75	20.10	20.65	20.65	1.98%	28,483
Jul 17, 2026	20.30	20.50	20.10	20.25	20.25	0.25%	8,960
Jul 16, 2026	20.10	20.20	19.94	20.20	20.20	0.75%	31,843
Jul 15, 2026	20.30	20.35	19.98	20.05	20.05	-0.74%	15,907
Jul 14, 2026	20.50	20.50	20.10	20.20	20.20	-0.98%	13,677
Jul 13, 2026	20.75	20.75	20.30	20.40	20.40	-1.21%	14,677
Jul 10, 2026	20.70	20.95	20.55	20.65	20.65	-0.48%	13,259
Jul 9, 2026	20.60	20.85	20.30	20.75	20.75	1.72%	16,582
Jul 8, 2026	20.80	21.00	20.40	20.40	20.40	-1.92%	52,176
Jul 7, 2026	20.35	21.05	20.30	20.80	20.80	2.21%	32,729
Jul 6, 2026	21.25	21.25	20.30	20.35	20.35	-2.16%	16,816
Jul 3, 2026	20.80	20.95	20.60	20.80	20.80	-	38,367
Jul 2, 2026	20.25	20.90	20.25	20.80	20.80	2.72%	20,514
Jul 1, 2026	20.50	20.50	20.05	20.25	20.25	-0.25%	25,288
Jun 30, 2026	20.60	20.90	20.15	20.30	20.30	-2.64%	42,970
Jun 29, 2026	21.35	21.35	20.75	20.85	20.85	-1.18%	14,084
Jun 26, 2026	21.50	21.50	21.05	21.10	21.10	-1.86%	19,592
Jun 25, 2026	21.40	21.55	21.25	21.50	21.50	0.47%	25,184
Jun 24, 2026	21.65	21.65	21.30	21.40	21.40	-1.38%	14,428
Jun 23, 2026	21.90	21.95	21.55	21.70	21.70	-1.59%	24,255
Jun 22, 2026	22.05	22.10	21.80	22.05	22.05	-0.45%	35,020
Jun 19, 2026	22.10	22.20	21.90	22.15	22.15	0.23%	62,486
Jun 18, 2026	22.50	22.50	21.45	22.10	22.10	-1.34%	61,511
Jun 17, 2026	22.50	22.70	22.20	22.40	22.40	-0.44%	43,462
Jun 16, 2026	23.20	23.30	22.45	22.50	22.50	-2.81%	42,020
Jun 15, 2026	23.55	23.65	23.05	23.15	23.15	-0.75%	42,578
Jun 12, 2026	23.50	24.00	23.40	23.95	23.32	2.57%	74,681
Jun 11, 2026	23.30	23.55	23.15	23.35	22.74	0.21%	49,151
Jun 10, 2026	23.10	23.60	23.10	23.30	22.69	1.08%	17,510
Jun 9, 2026	23.15	23.55	22.95	23.05	22.45	-0.65%	41,791
Jun 8, 2026	22.90	23.40	22.85	23.20	22.59	0.43%	40,899
Jun 5, 2026	23.00	23.30	22.90	23.10	22.50	0.22%	27,390
Jun 4, 2026	23.50	23.50	22.90	23.05	22.45	-0.22%	13,497
Jun 3, 2026	22.90	23.35	22.80	23.10	22.50	0.65%	20,430
Jun 2, 2026	23.25	23.25	22.80	22.95	22.35	-0.22%	18,221
Jun 1, 2026	23.70	23.70	22.95	23.00	22.40	-3.16%	20,726
May 29, 2026	23.95	24.10	23.20	23.75	23.13	-1.04%	111,498
May 28, 2026	23.90	24.15	23.75	24.00	23.37	0.21%	8,889
May 27, 2026	23.20	24.10	23.20	23.95	23.32	1.91%	48,718
May 26, 2026	23.40	23.60	23.25	23.50	22.89	0.43%	12,357