Elegant Home-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	24.79	24.79	24.30	24.79	24.76	9.98%	16,003,986
Jul 31, 2026	22.54	22.54	22.54	22.54	22.52	10.00%	19,990,654
Jul 30, 2026	20.49	20.49	20.49	20.49	20.47	9.98%	3,311,951
Jul 29, 2026	18.63	18.63	18.63	18.63	18.61	9.98%	1,123,802
Jul 28, 2026	16.94	16.94	16.94	16.94	16.92	10.00%	793,100
Jul 27, 2026	15.40	15.40	15.40	15.40	15.38	10.00%	545,325
Jul 24, 2026	14.00	14.00	14.00	14.00	13.98	9.98%	986,700
Jul 23, 2026	12.73	12.73	12.73	12.73	12.72	10.03%	187,700
Jul 22, 2026	11.57	11.57	11.57	11.57	11.56	9.98%	124,800
Jul 21, 2026	10.52	10.52	10.52	10.52	10.51	10.04%	278,100
Jul 20, 2026	10.35	10.53	9.40	9.56	9.55	-7.27%	4,151,800
Jul 17, 2026	11.03	11.22	10.26	10.31	10.30	-7.37%	3,703,900
Jul 16, 2026	11.62	11.74	11.10	11.13	11.12	-2.45%	3,071,800
Jul 15, 2026	11.75	12.00	11.41	11.41	11.40	-2.65%	2,561,000
Jul 14, 2026	11.64	11.84	11.50	11.72	11.71	-0.42%	2,631,500
Jul 13, 2026	12.01	12.15	11.58	11.77	11.76	-2.32%	3,083,100
Jul 10, 2026	11.58	12.21	11.50	12.05	12.04	2.90%	3,596,100
Jul 9, 2026	11.88	12.02	11.46	11.71	11.70	1.12%	4,772,100
Jul 8, 2026	12.59	12.59	11.26	11.58	11.57	-3.42%	7,021,700
Jul 7, 2026	11.90	12.56	11.87	11.99	11.98	1.78%	9,985,300
Jul 6, 2026	10.91	11.78	10.77	11.78	11.77	9.99%	7,718,755
Jul 3, 2026	10.08	11.09	10.08	10.71	10.70	6.25%	7,112,066
Jul 2, 2026	9.95	10.38	9.88	10.08	10.07	0.80%	1,917,800