Excel Cell Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.70	21.70	21.25	21.50	21.50	0.70%	123,750
Mar 17, 2026	21.10	21.50	21.10	21.35	21.35	1.43%	71,917
Mar 16, 2026	21.00	21.45	20.90	21.05	21.05	-1.86%	141,694
Mar 13, 2026	20.95	21.65	20.90	21.45	21.45	-	99,326
Mar 12, 2026	20.95	21.50	20.90	21.45	21.45	1.18%	119,321
Mar 11, 2026	20.55	21.30	20.55	21.20	21.20	1.44%	190,296
Mar 10, 2026	21.75	21.75	20.65	20.90	20.90	-1.42%	276,630
Mar 9, 2026	21.40	21.75	21.10	21.20	21.20	-7.42%	314,047
Mar 6, 2026	22.45	22.90	21.95	22.90	22.90	2.00%	276,516
Mar 5, 2026	22.40	22.95	21.20	22.45	22.45	2.05%	436,928
Mar 4, 2026	23.00	23.10	22.00	22.00	22.00	-6.58%	395,587
Mar 3, 2026	23.80	23.80	22.75	23.55	23.55	-0.63%	760,589
Mar 2, 2026	21.70	23.95	21.45	23.70	23.70	7.73%	1,069,873
Feb 26, 2026	22.30	22.35	21.65	22.00	22.00	-0.45%	566,549
Feb 25, 2026	21.15	22.10	20.85	22.10	22.10	4.49%	726,067
Feb 24, 2026	20.75	21.35	20.60	21.15	21.15	3.42%	518,303
Feb 23, 2026	20.40	20.75	20.35	20.45	20.45	0.74%	265,128
Feb 11, 2026	20.40	20.80	20.20	20.30	20.30	1.00%	190,607
Feb 10, 2026	20.10	20.25	20.05	20.10	20.10	-	149,007
Feb 9, 2026	20.30	20.50	19.85	20.10	20.10	0.50%	381,739
Feb 6, 2026	20.95	21.00	19.65	20.00	20.00	-5.44%	1,232,818
Feb 5, 2026	20.20	21.15	20.20	21.15	21.15	9.87%	1,461,754
Feb 4, 2026	19.20	19.40	19.05	19.25	19.25	0.79%	161,623
Feb 3, 2026	18.90	19.25	18.90	19.10	19.10	1.06%	146,521
Feb 2, 2026	19.50	19.50	18.85	18.90	18.90	-3.08%	140,113
Jan 30, 2026	20.00	20.05	19.40	19.50	19.50	-2.50%	242,647
Jan 29, 2026	20.60	20.60	19.90	20.00	20.00	-2.68%	251,039
Jan 28, 2026	20.45	20.85	20.10	20.55	20.55	0.49%	422,031
Jan 27, 2026	20.50	20.75	20.20	20.45	20.45	0.49%	310,957
Jan 26, 2026	20.10	20.65	20.10	20.35	20.35	1.75%	483,563
Jan 23, 2026	20.05	20.05	19.55	20.00	20.00	0.50%	187,225
Jan 22, 2026	19.95	20.15	19.85	19.90	19.90	1.02%	245,346
Jan 21, 2026	19.85	20.35	19.55	19.70	19.70	-1.01%	349,847
Jan 20, 2026	19.80	20.00	19.65	19.90	19.90	0.51%	222,587
Jan 19, 2026	19.50	20.00	19.35	19.80	19.80	1.02%	209,745
Jan 16, 2026	20.00	20.05	19.60	19.60	19.60	-1.26%	314,092
Jan 15, 2026	20.30	20.30	19.80	19.85	19.85	-0.50%	282,608
Jan 14, 2026	19.05	19.95	19.05	19.95	19.95	5.56%	305,360
Jan 13, 2026	18.95	19.20	18.85	18.90	18.90	-0.53%	129,421
Jan 12, 2026	19.05	19.20	18.85	19.00	19.00	0.53%	85,545
Jan 9, 2026	19.35	19.35	18.60	18.90	18.90	0.80%	57,030
Jan 8, 2026	18.85	18.90	18.70	18.75	18.75	-0.53%	25,530
Jan 7, 2026	18.70	19.10	18.55	18.85	18.85	1.62%	115,269
Jan 6, 2026	18.60	18.65	18.35	18.55	18.55	-	50,797
Jan 5, 2026	18.70	19.10	18.55	18.55	18.55	-1.59%	66,065
Jan 2, 2026	18.75	19.05	18.55	18.85	18.85	-0.26%	50,000
Dec 31, 2025	19.05	19.30	18.85	18.90	18.90	-0.79%	97,703
Dec 30, 2025	18.80	19.10	18.50	19.05	19.05	2.97%	131,164
Dec 29, 2025	18.50	18.55	18.45	18.50	18.50	-	30,001
Dec 26, 2025	18.85	18.85	18.45	18.50	18.50	0.54%	33,247