Excel Cell Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.96%	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