ETLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	15.58	15.58	15.58	15.58	15.58	-0.13%
Feb 13, 2026	15.60	15.60	15.60	15.60	15.60	0.58%
Feb 12, 2026	15.51	15.51	15.51	15.51	15.51	-0.89%
Feb 11, 2026	15.65	15.65	15.65	15.65	15.65	0.32%
Feb 10, 2026	15.60	15.60	15.60	15.60	15.60	-0.26%
Feb 9, 2026	15.64	15.64	15.64	15.64	15.64	0.64%
Feb 6, 2026	15.54	15.54	15.54	15.54	15.54	2.64%
Feb 5, 2026	15.14	15.14	15.14	15.14	15.14	-1.11%
Feb 4, 2026	15.31	15.31	15.31	15.31	15.31	-0.65%
Feb 3, 2026	15.41	15.41	15.41	15.41	15.41	-1.47%
Feb 2, 2026	15.64	15.64	15.64	15.64	15.64	0.26%
Jan 30, 2026	15.60	15.60	15.60	15.60	15.60	-0.89%
Jan 29, 2026	15.74	15.74	15.74	15.74	15.74	-0.44%
Jan 28, 2026	15.81	15.81	15.81	15.81	15.81	0.19%
Jan 27, 2026	15.78	15.78	15.78	15.78	15.78	0.06%
Jan 26, 2026	15.77	15.77	15.77	15.77	15.77	0.57%
Jan 23, 2026	15.68	15.68	15.68	15.68	15.68	-0.06%
Jan 22, 2026	15.69	15.69	15.69	15.69	15.69	0.45%
Jan 21, 2026	15.62	15.62	15.62	15.62	15.62	1.56%
Jan 20, 2026	15.38	15.38	15.38	15.38	15.38	-2.29%
Jan 16, 2026	15.74	15.74	15.74	15.74	15.74	0.13%
Jan 15, 2026	15.72	15.72	15.72	15.72	15.72	0.58%
Jan 14, 2026	15.63	15.63	15.63	15.63	15.63	-0.82%
Jan 13, 2026	15.76	15.76	15.76	15.76	15.76	-0.06%
Jan 12, 2026	15.77	15.77	15.77	15.77	15.77	0.19%
Jan 9, 2026	15.74	15.74	15.74	15.74	15.74	0.96%
Jan 8, 2026	15.59	15.59	15.59	15.59	15.59	-0.45%
Jan 7, 2026	15.66	15.66	15.66	15.66	15.66	-0.70%
Jan 6, 2026	15.77	15.77	15.77	15.77	15.77	0.77%
Jan 5, 2026	15.65	15.65	15.65	15.65	15.65	0.58%
Jan 2, 2026	15.56	15.56	15.56	15.56	15.56	0.71%
Dec 31, 2025	15.45	15.45	15.45	15.45	15.45	-0.77%
Dec 30, 2025	15.57	15.57	15.57	15.57	15.57	-0.26%
Dec 29, 2025	15.61	15.61	15.61	15.61	15.61	-0.57%
Dec 26, 2025	15.66	15.66	15.66	15.70	15.66	0.19%
Dec 24, 2025	15.63	15.63	15.63	15.67	15.63	0.19%
Dec 23, 2025	15.60	15.60	15.60	15.64	15.60	0.51%
Dec 22, 2025	15.53	15.53	15.53	15.56	15.52	0.84%
Dec 19, 2025	15.40	15.40	15.40	15.43	15.39	0.72%
Dec 18, 2025	15.29	15.29	15.29	15.32	15.29	0.79%
Dec 17, 2025	15.17	15.17	15.17	15.20	15.17	-1.81%
Dec 16, 2025	15.45	15.45	15.45	15.48	15.44	-0.26%
Dec 15, 2025	15.43	15.43	15.43	15.52	15.42	-0.39%
Dec 12, 2025	15.48	15.48	15.48	15.58	15.48	-2.07%
Dec 11, 2025	15.81	15.81	15.81	15.91	15.81	0.51%
Dec 10, 2025	15.73	15.73	15.73	15.83	15.73	1.54%
Dec 9, 2025	15.49	15.49	15.49	15.59	15.49	-0.45%
Dec 8, 2025	15.56	15.56	15.56	15.66	15.56	-0.76%
Dec 5, 2025	15.68	15.68	15.68	15.78	15.68	-
Dec 4, 2025	15.68	15.68	15.68	15.78	15.68	0.32%