Excel Cell Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	24.00	24.50	23.40	23.50	23.50	0.43%	567,669
May 5, 2026	22.80	23.50	22.75	23.40	23.40	2.41%	362,274
May 4, 2026	23.10	23.10	22.50	22.85	22.85	2.01%	308,388
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%	317,217
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	-0.47%	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