Elegant Home-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.83	18.15	16.79	16.87	16.87	-7.31%	8,584,535
Oct 29, 2026	18.60	19.08	18.10	18.20	18.20	-3.04%	5,323,000
Oct 28, 2026	18.58	19.00	18.12	18.77	18.77	1.96%	6,580,800
Oct 27, 2026	20.05	20.14	18.12	18.41	18.41	-6.36%	7,055,200
Oct 26, 2026	20.24	20.24	19.51	19.66	19.66	-3.72%	7,250,107
Oct 23, 2026	20.46	20.57	18.81	20.42	20.42	-2.30%	13,287,200
Oct 22, 2026	22.96	22.96	20.90	20.90	20.90	-8.53%	8,253,500
Oct 21, 2026	23.00	23.70	22.78	22.85	22.85	0.53%	7,184,800
Oct 20, 2026	22.85	23.50	22.57	22.73	22.73	-0.44%	7,626,900
Oct 19, 2026	22.80	23.37	22.00	22.83	22.83	-4.04%	13,458,987
Oct 16, 2026	22.63	24.41	22.63	23.79	23.79	7.21%	18,035,703
Oct 15, 2026	23.02	24.42	21.80	22.19	22.19	-7.43%	11,784,040
Oct 14, 2026	24.10	24.95	23.72	23.97	23.97	-2.00%	6,780,439
Oct 13, 2026	24.58	25.98	23.30	24.46	24.46	-1.96%	13,350,535
Oct 12, 2026	25.20	25.86	23.73	24.95	24.95	-1.89%	11,450,066
Oct 9, 2026	24.06	25.80	22.91	25.43	25.43	4.69%	13,254,901
Oct 8, 2026	25.10	25.44	24.03	24.29	24.29	-3.23%	8,657,466
Sep 30, 2026	25.80	25.95	24.19	25.10	25.10	-1.30%	12,194,037
Sep 29, 2026	26.66	27.55	24.95	25.43	25.43	-8.26%	18,305,336
Sep 28, 2026	29.80	29.95	27.72	27.72	27.72	-10.00%	4,677,100
Sep 24, 2026	32.57	33.30	30.06	30.80	30.80	-5.78%	15,484,308
Sep 23, 2026	33.57	33.87	31.23	32.69	32.69	-2.56%	21,528,327
Sep 22, 2026	30.72	33.55	30.72	33.55	33.55	10.00%	15,213,153
Sep 21, 2026	31.65	33.99	29.69	30.50	30.50	-2.34%	20,990,139
Sep 18, 2026	30.80	31.90	30.34	31.23	31.23	-0.19%	16,213,453
Sep 17, 2026	30.00	31.78	28.02	31.29	31.29	6.28%	21,912,028
Sep 16, 2026	28.59	29.98	28.45	29.44	29.44	0.75%	15,287,841
Sep 15, 2026	27.72	29.68	27.30	29.22	29.22	4.36%	16,903,266
Sep 14, 2026	27.00	28.00	26.01	28.00	28.00	4.63%	13,186,444
Sep 11, 2026	26.00	27.55	25.88	26.76	26.76	2.25%	12,601,727
Sep 10, 2026	26.04	27.05	25.85	26.17	26.17	0.23%	9,287,378
Sep 9, 2026	27.20	27.60	25.70	26.11	26.11	-5.09%	13,773,208
Sep 8, 2026	27.61	28.30	27.22	27.51	27.51	-2.31%	11,847,037
Sep 7, 2026	27.58	28.19	26.58	28.16	28.16	2.10%	15,404,581
Sep 4, 2026	29.10	29.97	27.13	27.58	27.58	-8.16%	23,406,967
Sep 3, 2026	30.03	30.28	30.03	30.03	30.03	-10.01%	6,097,650
Sep 2, 2026	32.00	33.61	31.47	33.37	33.37	9.23%	27,477,377
Sep 1, 2026	29.52	30.55	29.31	30.55	30.55	10.01%	9,018,654
Aug 31, 2026	28.53	28.99	26.91	27.77	27.77	-4.57%	15,510,723
Aug 28, 2026	27.85	29.90	27.82	29.10	29.10	1.57%	18,278,391
Aug 27, 2026	26.47	28.80	25.83	28.65	28.65	9.35%	19,267,722
Aug 26, 2026	27.18	27.38	26.00	26.20	26.20	-2.67%	14,470,461
Aug 25, 2026	27.50	27.50	25.80	26.92	26.92	-2.64%	17,216,656
Aug 24, 2026	26.81	27.79	26.27	27.65	27.65	5.29%	18,253,154
Aug 21, 2026	27.30	28.35	25.76	26.26	26.26	-8.18%	22,987,880
Aug 20, 2026	24.30	29.31	24.30	28.60	28.60	5.93%	31,017,765
Aug 19, 2026	27.00	27.00	27.00	27.00	27.00	-10.00%	1,486,200
Aug 18, 2026	27.32	30.00	27.32	30.00	30.00	10.01%	32,346,170
Aug 10, 2026	25.93	27.30	24.83	27.30	27.27	9.99%	31,219,778
Aug 7, 2026	23.58	25.00	22.58	24.82	24.79	0.12%	33,687,682