Elon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	19.10	20.10	18.60	20.00	20.00	8.40%	31,291
Apr 30, 2026	18.05	18.45	18.00	18.45	18.45	2.79%	1,004
Apr 29, 2026	18.15	18.15	17.50	17.95	17.95	-1.10%	1,280
Apr 28, 2026	18.85	19.20	17.80	18.15	18.15	-3.97%	14,609
Apr 27, 2026	19.60	19.60	18.90	18.90	18.90	-4.30%	1,382
Apr 24, 2026	19.35	19.80	19.00	19.75	19.75	-0.75%	11,587
Apr 23, 2026	19.90	19.90	19.90	19.90	19.90	-	1,592
Apr 22, 2026	19.70	19.90	19.70	19.90	19.90	-2.45%	4,570
Apr 21, 2026	20.50	20.80	20.00	20.40	20.40	-	3,574
Apr 20, 2026	19.75	20.40	19.35	20.40	20.40	3.29%	5,538
Apr 17, 2026	19.75	20.40	19.50	19.75	19.75	1.28%	12,183
Apr 16, 2026	19.60	20.10	19.40	19.50	19.50	1.56%	8,760
Apr 15, 2026	19.00	19.60	18.60	19.20	19.20	1.86%	8,217
Apr 14, 2026	19.00	19.20	18.65	18.85	18.85	-0.79%	1,698
Apr 13, 2026	19.35	19.35	18.90	19.00	19.00	-1.04%	1,387
Apr 10, 2026	18.80	19.30	18.80	19.20	19.20	1.05%	2,420
Apr 9, 2026	18.95	19.05	18.95	19.00	19.00	-1.04%	1,378
Apr 8, 2026	19.00	19.40	18.85	19.20	19.20	1.05%	2,028
Apr 7, 2026	19.30	19.30	18.90	19.00	19.00	-1.55%	2,334
Apr 2, 2026	19.30	19.40	19.30	19.30	19.30	0.52%	1,111
Apr 1, 2026	19.00	19.40	19.00	19.20	19.20	1.59%	1,455
Mar 31, 2026	18.60	19.50	18.55	18.90	18.90	-1.56%	623
Mar 30, 2026	19.60	19.60	18.35	19.20	19.20	1.05%	1,491
Mar 27, 2026	18.15	19.60	18.15	19.00	19.00	0.53%	1,072
Mar 26, 2026	18.40	18.95	18.40	18.90	18.90	1.07%	722
Mar 25, 2026	18.05	19.60	17.55	18.70	18.70	4.18%	400
Mar 24, 2026	17.95	18.05	17.95	17.95	17.95	-0.55%	1,521
Mar 23, 2026	18.25	18.25	17.80	18.05	18.05	-0.82%	1,690
Mar 20, 2026	18.90	19.80	18.20	18.20	18.20	0.28%	3,270
Mar 19, 2026	19.00	19.25	18.05	18.15	18.15	-4.47%	6,697
Mar 18, 2026	19.70	19.70	19.00	19.00	19.00	-3.55%	910
Mar 17, 2026	19.80	19.80	18.50	19.70	19.70	3.41%	1,821
Mar 16, 2026	18.60	19.85	18.45	19.05	19.05	1.87%	1,515
Mar 13, 2026	19.45	19.90	18.40	18.70	18.70	-4.10%	9,233
Mar 12, 2026	19.05	19.50	19.00	19.50	19.50	8.33%	7,623
Mar 11, 2026	19.05	19.05	18.00	18.00	18.00	-2.44%	1,845
Mar 10, 2026	17.55	18.45	17.30	18.45	18.45	2.50%	2,311
Mar 9, 2026	18.35	18.60	16.50	18.00	18.00	-6.74%	26,314
Mar 6, 2026	19.40	19.40	17.70	19.30	19.30	-0.52%	4,193
Mar 5, 2026	19.00	19.50	19.00	19.40	19.40	4.86%	10,978
Mar 4, 2026	16.25	18.70	16.25	18.50	18.50	18.97%	20,963
Mar 3, 2026	16.00	16.00	15.05	15.55	15.55	-1.58%	4,990
Mar 2, 2026	16.50	16.50	15.80	15.80	15.80	-6.78%	6,363
Feb 27, 2026	16.95	17.70	16.50	16.95	16.95	-4.78%	26,191
Feb 26, 2026	17.90	18.30	17.30	17.80	17.80	-1.11%	6,169
Feb 25, 2026	17.90	18.95	17.90	18.00	18.00	-1.10%	2,148
Feb 24, 2026	18.35	18.40	18.05	18.20	18.20	0.83%	571
Feb 23, 2026	18.20	18.65	18.00	18.05	18.05	0.84%	6,990
Feb 20, 2026	19.20	19.20	17.20	17.90	17.90	-7.49%	12,040
Feb 19, 2026	19.40	20.00	19.35	19.35	19.35	1.31%	4,928