Excel Cell Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	310,502
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
Apr 8, 2026	21.25	21.50	20.80	21.15	21.15	2.67%	109,364
Apr 7, 2026	21.20	21.20	20.50	20.60	20.60	-0.96%	84,339
Apr 2, 2026	20.90	21.15	20.55	20.80	20.80	-0.24%	64,445
Apr 1, 2026	21.10	21.35	20.80	20.85	20.85	0.97%	66,618
Mar 31, 2026	20.60	20.90	20.50	20.65	20.65	-1.43%	73,900
Mar 30, 2026	20.60	20.95	20.50	20.95	20.95	-0.48%	70,293
Mar 27, 2026	20.90	21.05	20.50	21.05	21.05	-0.47%	54,099
Mar 26, 2026	21.10	21.35	21.05	21.15	20.85	-0.24%	105,578
Mar 25, 2026	21.65	21.65	20.95	21.20	20.90	1.68%	63,467
Mar 24, 2026	21.30	21.30	20.70	20.85	20.55	0.72%	58,295
Mar 23, 2026	20.75	21.20	20.55	20.70	20.41	-2.13%	70,070
Mar 20, 2026	21.80	21.80	21.10	21.15	20.85	-1.86%	154,850
Mar 19, 2026	21.65	21.95	21.50	21.55	21.24	0.23%	140,951
Mar 18, 2026	21.70	21.70	21.25	21.50	21.19	0.70%	123,780
Mar 17, 2026	21.10	21.50	21.10	21.35	21.05	1.43%	71,917
Mar 16, 2026	21.00	21.45	20.90	21.05	20.75	-1.86%	141,694
Mar 13, 2026	20.95	21.65	20.90	21.45	21.15	-	99,326
Mar 12, 2026	20.95	21.50	20.90	21.45	21.15	1.18%	119,321
Mar 11, 2026	20.55	21.30	20.55	21.20	20.90	1.44%	190,346
Mar 10, 2026	21.75	21.75	20.65	20.90	20.60	-1.42%	276,630
Mar 9, 2026	21.40	21.75	21.10	21.20	20.90	-7.42%	314,047
Mar 6, 2026	22.45	22.90	21.95	22.90	22.57	2.00%	276,516
Mar 5, 2026	22.40	22.95	21.20	22.45	22.13	2.05%	439,038
Mar 4, 2026	23.00	23.10	22.00	22.00	21.69	-6.58%	397,737
Mar 3, 2026	23.80	23.80	22.75	23.55	23.22	-0.63%	760,609
Mar 2, 2026	21.70	23.95	21.45	23.70	23.36	7.73%	1,069,873
Feb 26, 2026	22.30	22.35	21.65	22.00	21.69	-0.45%	566,549
Feb 25, 2026	21.15	22.10	20.85	22.10	21.79	4.49%	730,170
Feb 24, 2026	20.75	21.35	20.60	21.15	20.85	3.42%	518,303
Feb 23, 2026	20.40	20.75	20.35	20.45	20.16	0.74%	265,128
Feb 11, 2026	20.40	20.80	20.20	20.30	20.01	1.00%	190,607
Feb 10, 2026	20.10	20.25	20.05	20.10	19.81	-	151,017
Feb 9, 2026	20.30	20.50	19.85	20.10	19.81	0.50%	381,739
Feb 6, 2026	20.95	21.00	19.65	20.00	19.72	-5.44%	1,232,818
Feb 5, 2026	20.20	21.15	20.20	21.15	20.85	9.87%	1,461,754
Feb 4, 2026	19.20	19.40	19.05	19.25	18.98	0.79%	161,623
Feb 3, 2026	18.90	19.25	18.90	19.10	18.83	1.06%	147,521
Feb 2, 2026	19.50	19.50	18.85	18.90	18.63	-3.08%	140,113
Jan 30, 2026	20.00	20.05	19.40	19.50	19.22	-2.50%	242,647
Jan 29, 2026	20.60	20.60	19.90	20.00	19.72	-2.68%	251,039
Jan 28, 2026	20.45	20.85	20.10	20.55	20.26	0.49%	422,031
Jan 27, 2026	20.50	20.75	20.20	20.45	20.16	0.49%	310,957
Jan 26, 2026	20.10	20.65	20.10	20.35	20.06	1.75%	491,663
Jan 23, 2026	20.05	20.05	19.55	20.00	19.72	0.50%	187,225