Elon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.90	31.90	29.60	29.60	29.60	-9.20%	24,423
Sep 3, 2026	32.70	32.70	29.50	32.60	32.60	1.56%	22,741
Sep 2, 2026	36.20	37.00	31.30	32.10	32.10	-10.83%	125,535
Sep 1, 2026	33.90	36.00	33.90	36.00	36.00	6.19%	66,741
Aug 31, 2026	29.00	35.40	29.00	33.90	33.90	11.15%	103,927
Aug 28, 2026	23.90	36.20	22.90	30.50	30.50	25.51%	92,494
Aug 27, 2026	20.90	26.00	20.90	24.30	24.30	27.89%	131,195
Aug 26, 2026	19.30	19.60	19.00	19.00	19.00	-1.55%	10,633
Aug 25, 2026	19.00	19.40	18.95	19.30	19.30	1.58%	3,105
Aug 24, 2026	19.40	19.75	18.25	19.00	19.00	-	2,557
Aug 21, 2026	18.10	19.00	18.10	19.00	19.00	1.88%	12,156
Aug 20, 2026	18.50	18.65	18.30	18.65	18.65	0.81%	2,516
Aug 19, 2026	18.70	18.80	18.20	18.50	18.50	-1.07%	2,837
Aug 18, 2026	19.00	19.05	18.35	18.70	18.70	-2.09%	4,531
Aug 17, 2026	19.00	19.55	19.00	19.10	19.10	-0.78%	1,013
Aug 14, 2026	18.80	19.35	18.75	19.25	19.25	2.39%	176
Aug 13, 2026	19.10	19.10	18.80	18.80	18.80	-0.53%	471
Aug 12, 2026	18.90	19.05	18.70	18.90	18.90	1.07%	2,127
Aug 11, 2026	18.75	18.75	18.70	18.70	18.70	-0.27%	113
Aug 10, 2026	19.00	19.05	18.75	18.75	18.75	-1.57%	1,086
Aug 7, 2026	19.50	19.60	18.90	19.05	19.05	-	997
Aug 6, 2026	18.65	19.50	18.65	19.05	19.05	2.14%	4,003
Aug 5, 2026	18.90	18.95	18.55	18.65	18.65	-1.32%	1,279
Aug 4, 2026	18.65	18.95	18.00	18.90	18.90	-0.79%	2,925
Aug 3, 2026	18.60	19.20	18.50	19.05	19.05	-1.04%	3,680
Jul 31, 2026	18.30	19.30	18.25	19.25	19.25	1.32%	2,087
Jul 30, 2026	19.00	19.00	18.70	19.00	19.00	-	165
Jul 29, 2026	18.35	19.00	18.35	19.00	19.00	1.60%	3,698
Jul 28, 2026	18.90	18.95	18.35	18.70	18.70	1.63%	1,371
Jul 27, 2026	18.35	19.00	18.35	18.40	18.40	-0.54%	2,963
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