Elegant Home-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	12.18	12.48	11.90	12.08	12.08	-1.31%	2,890,000
Jun 9, 2026	12.28	12.47	12.04	12.24	12.24	0.25%	2,197,400
Jun 8, 2026	12.20	12.78	12.02	12.21	12.21	-2.32%	2,973,500
Jun 5, 2026	12.69	12.85	12.30	12.50	12.50	-0.79%	2,330,300
Jun 4, 2026	12.35	12.98	12.28	12.60	12.60	1.04%	3,436,200
Jun 3, 2026	12.82	13.02	12.28	12.47	12.47	-2.04%	3,153,962
Jun 2, 2026	13.04	13.12	12.56	12.73	12.73	-1.47%	2,471,100
Jun 1, 2026	12.27	13.32	12.11	12.92	12.92	5.13%	4,320,100
May 29, 2026	12.85	12.91	12.15	12.29	12.29	-4.28%	3,705,444
May 28, 2026	12.91	13.20	12.43	12.84	12.84	-0.70%	3,889,700
May 27, 2026	13.38	13.69	12.86	12.93	12.93	-3.51%	5,230,301
May 26, 2026	12.80	13.80	12.70	13.40	13.40	4.36%	10,266,000
May 25, 2026	12.61	12.84	12.26	12.84	12.84	3.05%	3,814,200
May 22, 2026	12.61	12.74	12.32	12.46	12.46	-0.88%	3,469,785
May 21, 2026	12.62	12.84	12.49	12.57	12.57	-0.55%	5,228,085
May 20, 2026	12.12	12.71	12.06	12.64	12.64	4.03%	6,935,700
May 19, 2026	11.98	12.20	11.84	12.15	12.15	1.33%	2,749,600
May 18, 2026	12.05	12.16	11.82	11.99	11.99	-1.48%	3,597,900
May 15, 2026	12.11	12.35	11.97	12.17	12.17	0.91%	3,316,500
May 14, 2026	12.10	12.31	11.96	12.06	12.06	0.33%	3,437,500
May 13, 2026	12.15	12.20	11.95	12.02	12.02	-0.41%	2,927,200
May 12, 2026	12.28	12.45	12.04	12.07	12.07	-2.11%	4,047,159
May 11, 2026	12.48	12.69	12.31	12.33	12.33	-0.88%	3,291,400
May 8, 2026	12.47	12.55	12.31	12.44	12.44	-0.16%	3,405,400
May 7, 2026	12.56	12.99	12.45	12.46	12.46	-0.95%	4,480,700
May 6, 2026	12.58	12.76	12.43	12.58	12.58	0.24%	4,612,300
Apr 30, 2026	12.15	12.63	12.15	12.55	12.55	3.04%	5,438,440
Apr 29, 2026	12.18	12.60	11.95	12.18	12.18	-1.46%	6,820,702
Apr 28, 2026	11.85	12.85	11.80	12.36	12.36	3.95%	11,136,887
Apr 27, 2026	11.84	12.23	11.73	11.89	11.89	-0.75%	7,771,766
Apr 24, 2026	11.44	12.23	11.30	11.98	11.98	5.00%	9,513,200
Apr 23, 2026	11.26	11.44	11.10	11.41	11.41	1.15%	2,879,700
Apr 22, 2026	11.47	11.47	11.23	11.28	11.28	-1.23%	1,700,100
Apr 21, 2026	11.41	11.46	11.30	11.42	11.42	0.18%	1,415,501
Apr 20, 2026	11.49	11.49	11.28	11.40	11.40	0.09%	1,284,000
Apr 17, 2026	11.55	11.55	11.31	11.39	11.39	-0.96%	1,751,900
Apr 16, 2026	11.36	11.52	11.23	11.50	11.50	1.14%	1,523,400
Apr 15, 2026	11.46	11.48	11.32	11.37	11.37	-0.61%	1,420,808
Apr 14, 2026	11.63	11.63	11.24	11.44	11.44	-0.95%	2,083,866
Apr 13, 2026	11.59	11.59	11.43	11.55	11.55	0.43%	1,892,966
Apr 10, 2026	11.45	11.63	11.40	11.50	11.50	0.70%	2,228,000
Apr 9, 2026	11.54	11.80	11.36	11.42	11.42	-1.04%	3,298,600
Apr 8, 2026	11.35	11.63	11.29	11.54	11.54	2.58%	1,717,000
Apr 7, 2026	10.89	11.36	10.89	11.25	11.25	2.83%	2,420,401
Apr 3, 2026	11.28	11.48	10.89	10.94	10.94	-3.44%	2,526,334
Apr 2, 2026	11.63	11.63	11.21	11.33	11.33	-2.16%	1,817,900
Apr 1, 2026	11.48	11.73	11.42	11.58	11.58	1.76%	2,341,601
Mar 31, 2026	11.55	11.76	11.31	11.38	11.38	-1.39%	2,224,100
Mar 30, 2026	11.31	11.57	11.29	11.54	11.54	-	2,316,700
Mar 27, 2026	11.26	11.59	11.19	11.54	11.54	2.30%	2,626,484