Elon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.25	18.85	18.25	18.50	18.50	1.93%	105
Jul 23, 2026	18.25	18.50	18.15	18.15	18.15	-1.89%	3,004
Jul 22, 2026	17.05	18.50	17.05	18.50	18.50	0.27%	1,073
Jul 21, 2026	17.80	18.55	17.70	18.45	18.45	2.50%	529
Jul 20, 2026	17.50	18.25	17.50	18.00	18.00	2.86%	4,947
Jul 17, 2026	18.50	19.15	17.50	17.50	17.50	-5.41%	1,567
Jul 16, 2026	18.95	19.30	18.40	18.50	18.50	-2.37%	926
Jul 15, 2026	18.95	19.00	18.95	18.95	18.95	1.07%	3,018
Jul 14, 2026	18.95	18.95	18.50	18.75	18.75	1.08%	335
Jul 13, 2026	19.40	19.40	18.45	18.55	18.55	-	2,322
Jul 10, 2026	19.20	19.20	18.45	18.55	18.55	-4.13%	2,144
Jul 9, 2026	18.80	19.35	18.55	19.35	19.35	2.93%	226
Jul 8, 2026	18.80	19.45	18.40	18.80	18.80	-0.53%	2,339
Jul 7, 2026	18.90	19.30	18.50	18.90	18.90	-	1,617
Jul 6, 2026	18.95	19.40	18.90	18.90	18.90	-3.82%	1,034
Jul 3, 2026	18.85	19.70	18.85	19.65	19.65	-	4,565
Jul 2, 2026	18.40	19.65	18.40	19.65	19.65	3.42%	1,119
Jul 1, 2026	19.65	19.65	18.95	19.00	19.00	-	1,517
Jun 30, 2026	18.95	19.70	18.20	19.00	19.00	2.15%	1,303
Jun 29, 2026	18.55	18.65	18.00	18.60	18.60	-	2,876
Jun 26, 2026	18.95	18.95	18.55	18.60	18.60	1.09%	1,087
Jun 25, 2026	18.80	19.05	18.40	18.40	18.40	-1.60%	1,700
Jun 24, 2026	18.75	18.90	18.40	18.70	18.70	0.81%	1,807
Jun 23, 2026	19.00	19.00	18.50	18.55	18.55	-2.37%	2,104
Jun 22, 2026	19.20	19.20	18.40	19.00	19.00	-1.55%	5,142
Jun 18, 2026	19.25	19.50	19.25	19.30	19.30	-1.03%	199
Jun 17, 2026	19.30	20.20	19.30	19.50	19.50	1.04%	1,269
Jun 16, 2026	19.30	19.65	19.30	19.30	19.30	-2.77%	5,568
Jun 15, 2026	18.45	20.70	18.40	19.85	19.85	7.88%	19,408
Jun 12, 2026	18.40	18.65	18.40	18.40	18.40	-1.34%	1,868
Jun 11, 2026	18.40	18.65	18.40	18.65	18.65	-	334
Jun 10, 2026	18.85	18.85	18.35	18.65	18.65	-2.86%	3,590
Jun 9, 2026	19.15	19.20	18.95	19.20	19.20	-1.29%	28,882
Jun 8, 2026	19.45	19.50	18.95	19.45	19.45	-2.26%	1,479
Jun 5, 2026	19.25	19.90	19.25	19.90	19.90	-0.25%	4,769
Jun 4, 2026	19.10	19.95	19.10	19.95	19.95	5.00%	1,893
Jun 3, 2026	18.85	19.40	18.85	19.00	19.00	-	308
Jun 2, 2026	19.40	20.00	19.00	19.00	19.00	-2.06%	10,674
Jun 1, 2026	19.50	19.50	19.00	19.40	19.40	-0.51%	2,379
May 29, 2026	19.85	20.20	19.50	19.50	19.50	-	7,080
May 28, 2026	20.20	20.20	19.50	19.50	19.50	-0.51%	5,570
May 27, 2026	19.60	20.10	19.60	19.60	19.60	-0.25%	3,494
May 26, 2026	19.95	20.00	19.60	19.65	19.65	-0.25%	295
May 25, 2026	19.95	20.20	19.65	19.70	19.70	-2.96%	2,558
May 22, 2026	20.40	20.50	19.60	20.30	20.30	1.50%	4,273
May 21, 2026	20.20	20.50	19.85	20.00	20.00	-0.99%	1,974
May 20, 2026	19.70	20.20	19.70	20.20	20.20	2.28%	3,337
May 19, 2026	19.25	19.75	19.25	19.75	19.75	2.86%	2,399
May 18, 2026	19.10	19.90	19.10	19.20	19.20	-1.29%	6,683
May 15, 2026	20.30	21.30	19.20	19.45	19.45	-6.04%	20,813