ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	60.94	61.33	60.25	60.58	-	-0.59%	652,223
Jan 12, 2026	61.04	61.71	60.71	60.94	60.94	0.16%	1,667,005
Jan 9, 2026	61.15	61.41	60.70	60.84	60.84	-0.67%	1,933,621
Jan 8, 2026	59.44	61.62	59.37	61.25	61.25	2.63%	1,584,149
Jan 7, 2026	60.29	60.37	59.53	59.68	59.68	-0.25%	1,534,749
Jan 6, 2026	59.19	60.07	59.08	59.83	59.83	0.89%	1,806,692
Jan 5, 2026	59.47	59.76	58.72	59.30	59.30	-0.82%	1,717,193
Jan 2, 2026	60.43	60.43	59.54	59.79	59.79	-1.35%	1,477,734
Dec 31, 2025	61.04	61.04	60.61	60.61	60.61	-0.61%	846,879
Dec 30, 2025	60.92	61.37	60.85	60.98	60.98	0.10%	1,033,607
Dec 29, 2025	61.29	61.32	60.79	60.92	60.92	-0.46%	915,529
Dec 26, 2025	61.29	61.39	60.86	61.20	61.20	-0.95%	639,088
Dec 24, 2025	61.42	62.00	61.39	61.79	61.28	0.62%	438,402
Dec 23, 2025	61.27	61.55	60.68	61.41	60.90	0.21%	1,121,648
Dec 22, 2025	61.25	61.46	60.84	61.28	60.77	-	1,117,524
Dec 19, 2025	61.80	61.90	61.19	61.28	60.77	-0.65%	2,674,157
Dec 18, 2025	62.49	62.55	61.59	61.68	61.17	-1.33%	1,319,378
Dec 17, 2025	61.66	62.89	61.66	62.51	61.99	1.38%	1,102,175
Dec 16, 2025	62.72	63.09	61.65	61.66	61.15	-1.69%	1,945,579
Dec 15, 2025	62.07	62.74	61.77	62.72	62.20	1.08%	1,115,919
Dec 12, 2025	61.84	62.22	60.88	62.05	61.53	0.81%	1,578,106
Dec 11, 2025	60.66	61.89	60.29	61.55	61.04	2.21%	1,753,271
Dec 10, 2025	60.62	60.75	59.89	60.22	59.72	-0.36%	1,697,722
Dec 9, 2025	60.87	61.47	60.33	60.44	59.94	0.05%	1,762,497
Dec 8, 2025	61.92	61.92	60.23	60.41	59.91	-2.07%	1,762,556
Dec 5, 2025	61.80	62.24	61.34	61.69	61.18	-0.61%	1,395,125
Dec 4, 2025	62.46	62.84	61.94	62.07	61.55	-0.62%	1,297,084
Dec 3, 2025	62.45	62.75	62.04	62.46	61.94	-0.13%	1,577,677
Dec 2, 2025	62.68	62.88	62.19	62.54	62.02	0.05%	1,394,912
Dec 1, 2025	62.50	63.24	62.41	62.51	61.99	-0.57%	1,416,581
Nov 28, 2025	62.54	63.38	62.54	62.87	62.35	0.26%	716,220
Nov 26, 2025	62.92	63.50	62.63	62.71	62.19	-0.49%	1,173,167
Nov 25, 2025	63.35	64.00	62.92	63.02	62.49	-0.27%	1,639,874
Nov 24, 2025	63.01	63.64	62.45	63.19	62.66	0.29%	4,432,993
Nov 21, 2025	62.27	63.44	61.80	63.01	62.48	1.81%	1,810,478
Nov 20, 2025	61.62	62.25	61.41	61.89	61.37	0.86%	1,569,432
Nov 19, 2025	61.79	61.83	61.11	61.36	60.85	-0.50%	1,633,024
Nov 18, 2025	61.79	62.08	61.24	61.67	61.16	-0.15%	1,414,434
Nov 17, 2025	62.44	62.44	61.58	61.76	61.25	-0.58%	1,204,265
Nov 14, 2025	61.89	62.47	61.65	62.12	61.60	0.73%	1,185,857
Nov 13, 2025	62.03	62.21	61.54	61.67	61.16	-0.74%	1,130,193
Nov 12, 2025	62.56	63.23	62.08	62.13	61.61	-1.46%	1,196,760
Nov 11, 2025	62.31	63.25	62.21	63.05	62.52	1.82%	1,224,484
Nov 10, 2025	61.76	62.22	61.31	61.92	61.40	-0.32%	1,369,543
Nov 7, 2025	60.96	62.14	60.95	62.12	61.60	2.10%	1,941,995
Nov 6, 2025	60.60	61.12	60.36	60.84	60.33	0.26%	2,118,306
Nov 5, 2025	61.00	61.24	60.47	60.68	60.17	0.05%	1,748,673
Nov 4, 2025	60.46	60.75	60.02	60.65	60.14	0.41%	2,074,460
Nov 3, 2025	60.32	61.11	60.00	60.40	59.90	-1.06%	2,634,523
Oct 31, 2025	60.65	61.32	60.01	61.05	60.54	0.49%	3,485,374