Elegant Home-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	10.52	10.52	10.52	10.52	10.52	10.04%	278,100
Jul 20, 2026	10.35	10.53	9.40	9.56	9.56	-7.27%	4,151,800
Jul 17, 2026	11.03	11.22	10.26	10.31	10.31	-7.37%	3,703,900
Jul 16, 2026	11.62	11.74	11.10	11.13	11.13	-2.45%	3,071,800
Jul 15, 2026	11.75	12.00	11.41	11.41	11.41	-2.65%	2,561,000
Jul 14, 2026	11.64	11.84	11.50	11.72	11.72	-0.42%	2,631,500
Jul 13, 2026	12.01	12.15	11.58	11.77	11.77	-2.32%	3,083,100
Jul 10, 2026	11.58	12.21	11.50	12.05	12.05	2.90%	3,596,100
Jul 9, 2026	11.88	12.02	11.46	11.71	11.71	1.12%	4,772,100
Jul 8, 2026	12.59	12.59	11.26	11.58	11.58	-3.42%	7,021,700
Jul 7, 2026	11.90	12.56	11.87	11.99	11.99	1.78%	9,985,300
Jul 6, 2026	10.91	11.78	10.77	11.78	11.78	9.99%	7,718,755
Jul 3, 2026	10.08	11.09	10.08	10.71	10.71	6.25%	7,112,066
Jul 2, 2026	9.95	10.38	9.88	10.08	10.08	0.80%	1,917,800
Jul 1, 2026	9.90	10.22	9.87	10.00	10.00	1.32%	1,941,200
Jun 30, 2026	10.15	10.30	9.82	9.87	9.87	-2.85%	1,966,200
Jun 29, 2026	10.07	10.40	9.61	10.16	10.16	-	2,847,866
Jun 26, 2026	10.24	10.36	9.80	10.16	10.16	-1.84%	2,456,766
Jun 25, 2026	10.82	10.87	10.31	10.35	10.35	-4.52%	4,347,400
Jun 24, 2026	11.43	11.47	10.84	10.84	10.84	-5.16%	2,098,900
Jun 23, 2026	11.29	11.63	11.24	11.43	11.43	0.35%	1,856,100
Jun 22, 2026	11.41	11.41	10.86	11.39	11.39	-0.35%	2,459,002
Jun 18, 2026	11.50	11.53	11.17	11.43	11.43	-0.87%	2,290,300
Jun 17, 2026	11.92	11.93	11.48	11.53	11.53	-3.68%	2,503,100
Jun 16, 2026	12.24	12.24	11.70	11.97	11.97	-2.37%	3,516,800
Jun 15, 2026	12.51	12.70	11.93	12.26	12.26	-2.00%	3,786,100
Jun 12, 2026	12.26	12.89	12.12	12.51	12.51	2.46%	4,823,200
Jun 11, 2026	11.89	12.26	11.60	12.21	12.21	1.08%	2,404,900
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