Elon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	21.00	21.00	19.80	20.70	20.70	-0.96%	4,729
May 12, 2026	19.35	20.90	19.35	20.90	20.90	9.71%	21,815
May 11, 2026	20.30	20.40	19.05	19.05	19.05	-5.69%	8,014
May 8, 2026	19.75	20.20	19.70	20.20	20.20	2.54%	4,220
May 7, 2026	19.10	20.00	19.05	19.70	19.70	1.55%	863
May 6, 2026	19.60	20.40	19.35	19.40	19.40	-0.26%	13,166
May 5, 2026	19.30	20.00	19.30	19.45	19.45	-2.75%	842
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