ETLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.26	16.26	16.26	16.26	16.26	-0.67%
May 18, 2026	16.37	16.37	16.37	16.37	16.37	-0.24%
May 15, 2026	16.41	16.41	16.41	16.41	16.41	-2.03%
May 14, 2026	16.75	16.75	16.75	16.75	16.75	1.76%
May 13, 2026	16.46	16.46	16.46	16.46	16.46	-0.30%
May 12, 2026	16.51	16.51	16.51	16.51	16.51	-0.36%
May 11, 2026	16.57	16.57	16.57	16.57	16.57	0.12%
May 8, 2026	16.55	16.55	16.55	16.55	16.55	0.18%
May 7, 2026	16.52	16.52	16.52	16.52	16.52	-1.43%
May 6, 2026	16.76	16.76	16.76	16.76	16.76	1.58%
May 5, 2026	16.50	16.50	16.50	16.50	16.50	0.61%
May 4, 2026	16.40	16.40	16.40	16.40	16.40	-0.55%
May 1, 2026	16.49	16.49	16.49	16.49	16.49	-0.48%
Apr 30, 2026	16.57	16.57	16.57	16.57	16.57	1.59%
Apr 29, 2026	16.31	16.31	16.31	16.31	16.31	-0.73%
Apr 28, 2026	16.43	16.43	16.43	16.43	16.43	-1.38%
Apr 27, 2026	16.66	16.66	16.66	16.66	16.66	-0.24%
Apr 24, 2026	16.70	16.70	16.70	16.70	16.70	1.15%
Apr 23, 2026	16.51	16.51	16.51	16.51	16.51	0.12%
Apr 22, 2026	16.49	16.49	16.49	16.49	16.49	1.79%
Apr 21, 2026	16.20	16.20	16.20	16.20	16.20	-0.18%
Apr 20, 2026	16.23	16.23	16.23	16.23	16.23	-0.12%
Apr 17, 2026	16.25	16.25	16.25	16.25	16.25	1.63%
Apr 16, 2026	15.99	15.99	15.99	15.99	15.99	0.25%
Apr 15, 2026	15.95	15.95	15.95	15.95	15.95	0.13%
Apr 14, 2026	15.93	15.93	15.93	15.93	15.93	0.38%
Apr 13, 2026	15.87	15.87	15.87	15.87	15.87	1.34%
Apr 10, 2026	15.66	15.66	15.66	15.66	15.66	0.13%
Apr 9, 2026	15.64	15.64	15.64	15.64	15.64	0.39%
Apr 8, 2026	15.58	15.58	15.58	15.58	15.58	2.91%
Apr 7, 2026	15.14	15.14	15.14	15.14	15.14	0.40%
Apr 6, 2026	15.08	15.08	15.08	15.08	15.08	0.27%
Apr 2, 2026	15.04	15.04	15.04	15.04	15.04	-
Apr 1, 2026	15.04	15.04	15.04	15.04	15.04	0.87%
Mar 31, 2026	14.91	14.91	14.91	14.91	14.91	2.47%
Mar 30, 2026	14.55	14.55	14.55	14.55	14.55	-0.68%
Mar 27, 2026	14.65	14.65	14.65	14.65	14.65	-1.21%
Mar 26, 2026	14.83	14.83	14.83	14.83	14.83	-1.98%
Mar 25, 2026	15.13	15.13	15.13	15.13	15.13	0.93%
Mar 24, 2026	14.99	14.99	14.99	14.99	14.99	0.07%
Mar 23, 2026	14.98	14.98	14.98	14.98	14.98	1.84%
Mar 20, 2026	14.71	14.71	14.71	14.71	14.71	-2.00%
Mar 19, 2026	15.01	15.01	15.01	15.01	15.01	0.20%
Mar 18, 2026	14.98	14.98	14.98	14.98	14.98	-0.99%
Mar 17, 2026	15.13	15.13	15.13	15.13	15.13	0.13%
Mar 16, 2026	15.11	15.11	15.11	15.11	15.11	1.00%
Mar 13, 2026	14.96	14.96	14.96	14.96	14.96	-0.33%
Mar 12, 2026	15.01	15.01	15.01	15.01	15.01	-1.70%
Mar 11, 2026	15.27	15.27	15.27	15.27	15.27	-0.26%
Mar 10, 2026	15.31	15.31	15.31	15.31	15.31	-0.46%