Elegant Home-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.03	13.39	12.94	12.96	12.96	-1.44%	4,657,500
Jan 30, 2026	12.88	13.19	12.70	13.15	13.15	1.94%	4,396,200
Jan 29, 2026	12.89	13.12	12.65	12.90	12.90	0.39%	3,917,200
Jan 28, 2026	12.90	13.22	12.79	12.85	12.85	-1.00%	3,901,300
Jan 27, 2026	13.11	13.15	12.57	12.98	12.98	-1.44%	5,101,000
Jan 26, 2026	13.35	13.55	12.93	13.17	13.17	-3.45%	8,953,500
Jan 23, 2026	13.83	13.88	13.57	13.64	13.64	-1.30%	5,517,900
Jan 22, 2026	13.41	13.99	13.41	13.82	13.82	1.99%	8,430,500
Jan 21, 2026	13.78	13.82	13.48	13.55	13.55	-2.02%	6,073,247
Jan 20, 2026	13.68	13.87	13.51	13.83	13.83	1.10%	7,760,500
Jan 19, 2026	13.00	13.76	12.81	13.68	13.68	4.11%	11,082,202
Jan 16, 2026	13.68	13.70	13.07	13.14	13.14	-3.24%	9,398,900
Jan 15, 2026	13.33	13.82	13.24	13.58	13.58	1.80%	15,303,100
Jan 14, 2026	13.14	13.56	13.02	13.34	13.34	1.52%	11,537,600
Jan 13, 2026	13.40	13.43	13.11	13.14	13.14	-1.79%	9,079,900
Jan 12, 2026	13.52	13.65	13.28	13.38	13.38	-1.04%	9,694,700
Jan 9, 2026	13.75	13.76	13.37	13.52	13.52	-1.60%	9,188,900
Jan 8, 2026	13.70	13.94	13.52	13.74	13.74	-2.83%	12,721,600
Jan 7, 2026	14.29	14.80	14.01	14.14	14.14	-0.84%	12,709,000
Jan 6, 2026	14.69	15.30	14.17	14.26	14.26	-1.04%	21,532,213
Jan 5, 2026	13.10	14.41	13.00	14.41	14.41	10.00%	21,339,006
Dec 31, 2025	13.12	13.27	12.86	13.10	13.10	-0.15%	21,694,200
Dec 30, 2025	12.40	13.63	12.40	13.12	13.12	5.89%	25,126,806
Dec 29, 2025	12.46	12.50	12.20	12.39	12.39	-0.88%	6,127,600
Dec 26, 2025	12.53	12.89	12.38	12.50	12.50	-1.03%	8,553,900
Dec 25, 2025	12.75	13.00	12.53	12.63	12.63	-0.79%	8,428,000
Dec 24, 2025	12.72	12.73	12.18	12.73	12.73	-0.24%	12,067,700
Dec 23, 2025	13.25	13.28	12.70	12.76	12.76	-4.49%	12,593,700
Dec 22, 2025	13.48	13.69	13.27	13.36	13.36	-1.40%	12,831,500
Dec 19, 2025	14.50	14.50	13.39	13.55	13.55	-2.94%	24,379,600
Dec 18, 2025	12.59	13.96	12.59	13.96	13.96	10.01%	12,685,100
Dec 17, 2025	13.11	13.22	12.47	12.69	12.69	-1.32%	8,168,005
Dec 16, 2025	12.41	13.72	12.31	12.86	12.86	2.88%	11,564,800
Dec 15, 2025	12.49	12.70	12.35	12.50	12.50	-0.16%	5,553,155
Dec 12, 2025	12.44	13.25	12.35	12.52	12.52	0.56%	8,161,655
Dec 11, 2025	12.58	12.70	12.30	12.45	12.45	-1.27%	3,748,100
Dec 10, 2025	12.51	12.72	12.40	12.61	12.61	0.80%	4,154,200
Dec 9, 2025	12.45	12.64	12.32	12.51	12.51	0.24%	4,614,300
Dec 8, 2025	12.18	12.80	12.05	12.48	12.48	3.06%	5,997,800
Dec 5, 2025	12.02	12.14	11.83	12.11	12.11	1.42%	2,278,900
Dec 4, 2025	12.25	12.27	11.92	11.94	11.94	-2.53%	2,858,500
Dec 3, 2025	12.40	12.63	12.18	12.25	12.25	-1.61%	2,362,000
Dec 2, 2025	12.29	12.50	12.15	12.45	12.45	1.30%	2,838,000
Dec 1, 2025	12.26	12.50	12.25	12.29	12.29	0.16%	2,482,500
Nov 28, 2025	12.05	12.36	11.86	12.27	12.27	2.16%	3,490,300
Nov 27, 2025	11.93	12.09	11.83	12.01	12.01	1.61%	3,067,300
Nov 26, 2025	11.95	12.13	11.74	11.82	11.82	-1.50%	2,974,300
Nov 25, 2025	11.88	12.05	11.79	12.00	12.00	1.69%	3,406,600
Nov 24, 2025	11.71	12.25	11.59	11.80	11.80	0.77%	4,262,700
Nov 21, 2025	12.25	12.44	11.71	11.71	11.71	-5.03%	5,249,900