Excel Cell Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.15	38.15	35.00	35.00	35.00	-9.91%	296,483
Jul 28, 2026	35.00	39.25	33.80	38.85	38.85	7.47%	661,002
Jul 27, 2026	39.00	39.65	36.15	36.15	36.15	-9.96%	386,990
Jul 24, 2026	41.20	41.20	39.90	40.15	40.15	0.75%	245,275
Jul 23, 2026	41.50	41.50	39.00	39.85	39.85	-2.92%	532,358
Jul 22, 2026	43.05	43.05	40.05	41.05	41.05	-2.61%	947,078
Jul 21, 2026	42.45	43.80	41.20	42.15	42.15	0.60%	3,312,643
Jul 20, 2026	43.60	43.70	40.40	41.90	41.90	-3.68%	3,526,537
Jul 17, 2026	45.35	47.25	43.50	43.50	43.50	-9.94%	4,108,160
Jul 16, 2026	52.50	52.90	48.20	48.30	48.30	-5.29%	4,822,162
Jul 15, 2026	53.50	54.70	49.85	51.00	51.00	-7.44%	6,381,553
Jul 14, 2026	56.80	56.80	55.10	55.10	55.10	-9.97%	2,161,933
Jul 13, 2026	68.90	68.90	61.20	61.20	61.20	-10.00%	2,425,644
Jul 9, 2026	64.20	70.00	62.60	68.00	68.00	6.58%	1,841,282
Jul 8, 2026	66.20	66.20	60.00	63.80	63.80	-2.74%	1,873,914
Jul 7, 2026	69.10	71.00	64.90	65.60	65.60	-6.15%	1,604,434
Jul 6, 2026	73.00	73.00	64.00	69.90	69.90	4.17%	2,359,062
Jul 3, 2026	60.90	67.10	59.20	67.10	67.10	9.82%	2,309,102
Jul 2, 2026	57.00	61.40	55.60	61.10	61.10	9.30%	2,924,618
Jul 1, 2026	58.00	58.00	55.20	55.90	55.90	-2.10%	1,864,314
Jun 30, 2026	54.00	58.50	52.10	57.10	57.10	2.51%	3,406,004
Jun 29, 2026	55.70	58.30	53.30	55.70	55.70	-	25,252,090
Jun 26, 2026	50.70	55.70	48.80	55.70	55.70	9.86%	23,668,360
Jun 25, 2026	49.30	50.70	49.30	50.70	50.70	9.98%	2,418,765
Jun 24, 2026	41.50	46.10	41.30	46.10	46.10	9.89%	11,990,254
Jun 23, 2026	42.00	44.50	40.00	41.95	41.95	-3.78%	11,206,406
Jun 22, 2026	42.50	43.60	42.00	43.60	43.60	9.96%	7,548,022
Jun 18, 2026	36.10	39.65	36.10	39.65	39.65	9.99%	8,963,992
Jun 17, 2026	36.15	38.50	35.85	36.05	36.05	0.56%	6,612,185
Jun 16, 2026	38.40	38.90	35.65	35.85	35.85	-6.03%	6,693,168
Jun 15, 2026	40.00	40.20	37.40	38.15	38.15	0.13%	17,828,610
Jun 12, 2026	37.00	38.10	37.00	38.10	38.10	9.96%	3,345,054
Jun 11, 2026	31.50	34.65	30.40	34.65	34.65	10.00%	5,780,640
Jun 10, 2026	32.40	35.85	31.30	31.50	31.50	-6.25%	10,201,735
Jun 9, 2026	36.75	36.75	33.45	33.60	33.60	0.45%	18,955,865
Jun 8, 2026	27.45	33.45	27.45	33.45	33.45	9.85%	10,875,945
Jun 5, 2026	27.35	30.45	25.80	30.45	30.45	9.93%	10,502,940
Jun 4, 2026	25.55	27.85	25.50	27.70	27.70	8.63%	2,339,040
Jun 3, 2026	25.85	26.25	25.45	25.50	25.50	-	575,521
Jun 2, 2026	25.90	25.90	24.65	25.50	25.50	-	777,067
Jun 1, 2026	26.00	26.50	25.30	25.50	25.50	-0.78%	684,756
May 29, 2026	26.00	26.00	25.50	25.70	25.70	0.78%	376,443
May 28, 2026	25.50	26.05	25.30	25.50	25.50	0.39%	464,998
May 27, 2026	26.20	27.25	25.20	25.40	25.40	-1.55%	1,136,095
May 26, 2026	25.55	26.25	25.40	25.80	25.80	1.78%	822,929
May 25, 2026	26.40	26.40	25.00	25.35	25.35	-2.31%	794,602
May 22, 2026	24.85	26.00	24.65	25.95	25.95	5.49%	982,412
May 21, 2026	23.80	24.75	23.50	24.60	24.60	5.13%	622,846
May 20, 2026	23.95	24.05	23.10	23.40	23.40	-1.68%	359,024
May 19, 2026	24.50	24.60	23.65	23.80	23.80	-1.65%	327,444