Excel Cell Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	24.00	24.50	23.70	24.20	24.20	0.62%	391,276
May 15, 2026	24.40	24.55	23.90	24.05	24.05	-1.03%	659,615
May 14, 2026	23.60	24.70	23.50	24.30	24.30	4.74%	797,385
May 13, 2026	24.55	24.55	23.15	23.20	23.20	-5.69%	775,349
May 12, 2026	23.95	26.00	23.95	24.60	24.60	3.80%	1,921,638
May 11, 2026	24.10	24.25	23.50	23.70	23.70	-0.42%	392,898
May 8, 2026	24.10	24.40	23.30	23.80	23.80	0.42%	453,504
May 7, 2026	23.50	24.25	23.20	23.70	23.70	0.85%	370,620
May 6, 2026	24.00	24.50	23.40	23.50	23.50	0.43%	568,126
May 5, 2026	22.80	23.50	22.75	23.40	23.40	2.41%	364,168
May 4, 2026	23.10	23.10	22.50	22.85	22.85	2.01%	309,388
Apr 30, 2026	23.10	23.10	22.30	22.40	22.40	-1.32%	167,070
Apr 29, 2026	22.20	22.70	22.00	22.70	22.70	2.02%	187,053
Apr 28, 2026	21.85	22.25	21.65	22.25	22.25	2.53%	286,250
Apr 27, 2026	22.75	23.15	21.00	21.70	21.70	-5.45%	1,419,941
Apr 24, 2026	23.70	23.75	22.80	22.95	22.95	-2.96%	263,281
Apr 23, 2026	24.20	24.40	22.60	23.65	23.65	-2.07%	404,939
Apr 22, 2026	24.15	24.85	23.65	24.15	24.15	2.33%	323,557
Apr 21, 2026	23.80	23.80	23.25	23.60	23.60	0.64%	212,317
Apr 20, 2026	23.05	23.90	22.70	23.45	23.45	2.18%	411,555
Apr 17, 2026	22.35	23.25	22.20	22.95	22.95	2.68%	237,088
Apr 16, 2026	22.35	22.50	22.10	22.35	22.35	0.90%	169,944
Apr 15, 2026	21.80	23.00	21.75	22.15	22.15	1.84%	310,726
Apr 14, 2026	21.65	21.80	21.45	21.75	21.75	1.40%	130,481
Apr 13, 2026	21.90	21.90	21.20	21.45	21.45	-	86,210
Apr 10, 2026	21.30	21.70	21.25	21.45	21.45	1.18%	182,998
Apr 9, 2026	21.05	21.30	20.95	21.20	21.20	0.24%	91,550