Elegant Home-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	11.47	11.61	11.22	11.28	11.28	-1.66%	1,860,455
Mar 25, 2026	11.45	11.55	11.32	11.47	11.47	0.88%	3,038,800
Mar 24, 2026	10.91	11.37	10.84	11.37	11.37	5.38%	2,838,084
Mar 23, 2026	11.46	11.63	10.69	10.79	10.79	-8.17%	4,090,300
Mar 20, 2026	12.06	12.19	11.72	11.75	11.75	-2.65%	2,539,300
Mar 19, 2026	12.26	12.38	12.01	12.07	12.07	-2.82%	2,200,300
Mar 18, 2026	12.21	12.43	12.06	12.42	12.42	2.05%	2,334,500
Mar 17, 2026	12.41	12.45	12.16	12.17	12.17	-1.46%	1,500,300
Mar 16, 2026	12.38	12.54	12.25	12.35	12.35	-0.96%	1,962,900
Mar 13, 2026	12.50	12.69	12.36	12.47	12.47	-0.56%	2,078,400
Mar 12, 2026	12.62	12.74	12.42	12.54	12.54	-0.63%	2,430,700
Mar 11, 2026	12.85	12.97	12.56	12.62	12.62	-1.33%	3,908,200
Mar 10, 2026	12.30	12.79	12.13	12.79	12.79	4.84%	4,149,300
Mar 9, 2026	12.23	12.39	12.03	12.20	12.20	-1.05%	2,352,200
Mar 6, 2026	11.90	12.36	11.90	12.33	12.33	3.01%	2,832,100
Mar 5, 2026	11.95	12.09	11.88	11.97	11.97	0.93%	2,265,100
Mar 4, 2026	11.80	11.95	11.65	11.86	11.86	-0.50%	2,661,400
Mar 3, 2026	12.26	12.35	11.87	11.92	11.92	-2.77%	3,182,500
Mar 2, 2026	12.60	12.60	12.00	12.26	12.26	-4.22%	4,435,100
Feb 27, 2026	12.79	12.85	12.64	12.80	12.80	-0.16%	2,696,300
Feb 26, 2026	12.91	12.96	12.74	12.82	12.82	-0.70%	2,377,700
Feb 25, 2026	12.91	13.10	12.82	12.91	12.91	-	2,729,300
Feb 24, 2026	12.76	12.94	12.70	12.91	12.91	1.97%	2,097,532
Feb 13, 2026	12.75	12.89	12.65	12.66	12.66	-0.71%	2,333,200
Feb 12, 2026	13.00	13.05	12.74	12.75	12.75	-2.30%	3,328,500
Feb 11, 2026	13.10	13.18	12.95	13.05	13.05	-0.84%	2,730,100