ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.21	66.80	65.77	66.05	66.05	-0.20%	1,454,517
Feb 20, 2025	65.19	66.41	65.00	66.18	66.18	1.47%	769,448
Feb 19, 2025	65.32	65.62	64.90	65.22	65.22	-0.12%	1,006,370
Feb 18, 2025	64.95	65.89	64.93	65.30	65.30	-0.18%	1,003,924
Feb 14, 2025	67.09	67.56	65.39	65.42	65.42	-2.24%	783,361
Feb 13, 2025	66.42	67.37	66.18	66.92	66.92	1.09%	1,111,356
Feb 12, 2025	65.83	66.63	65.78	66.20	66.20	-0.82%	1,207,549
Feb 11, 2025	65.93	66.78	65.83	66.75	66.75	0.68%	1,161,135
Feb 10, 2025	66.14	66.66	65.46	66.30	66.30	0.12%	1,237,545
Feb 7, 2025	66.38	66.87	65.96	66.22	66.22	-0.30%	1,225,221
Feb 6, 2025	66.22	66.46	65.26	66.42	66.42	0.70%	1,152,861
Feb 5, 2025	65.52	66.51	64.93	65.96	65.96	1.52%	1,620,085
Feb 4, 2025	64.53	65.53	64.45	64.97	64.97	-0.49%	1,020,184
Feb 3, 2025	64.85	65.93	64.22	65.29	65.29	-0.24%	1,124,322
Jan 31, 2025	65.11	66.40	64.97	65.45	65.45	0.45%	4,887,879
Jan 30, 2025	65.87	66.21	64.73	65.16	65.16	-0.15%	1,683,182
Jan 29, 2025	66.60	67.25	64.80	65.26	65.26	-2.03%	1,482,730
Jan 28, 2025	68.75	69.19	66.46	66.61	66.61	-3.91%	1,822,504
Jan 27, 2025	68.00	69.99	67.69	69.32	69.32	3.11%	2,400,095
Jan 24, 2025	66.57	67.29	66.11	67.23	67.23	1.08%	1,090,432
Jan 23, 2025	65.90	66.51	65.23	66.51	66.51	1.05%	1,923,745
Jan 22, 2025	66.97	66.97	65.74	65.82	65.82	-2.37%	1,080,682
Jan 21, 2025	66.71	67.59	66.56	67.42	67.42	1.44%	862,373
Jan 17, 2025	66.31	67.11	66.13	66.46	66.46	0.39%	839,233
Jan 16, 2025	64.65	66.37	64.35	66.20	66.20	2.86%	1,436,380
Jan 15, 2025	66.43	66.45	64.25	64.36	64.36	-0.97%	1,826,212
Jan 14, 2025	64.93	65.37	64.61	64.99	64.99	-0.09%	1,289,211
Jan 13, 2025	64.66	65.18	64.25	65.05	65.05	0.90%	1,311,374
Jan 10, 2025	64.98	65.50	63.73	64.47	64.47	-1.95%	1,768,554
Jan 8, 2025	65.49	65.81	64.85	65.75	65.75	0.57%	1,730,775
Jan 7, 2025	66.06	66.50	64.90	65.38	65.38	-0.52%	995,539
Jan 6, 2025	67.39	67.72	65.63	65.72	65.72	-3.05%	1,405,449
Jan 3, 2025	66.64	68.02	66.47	67.79	67.79	1.71%	1,039,285
Jan 2, 2025	66.59	67.83	66.42	66.65	66.65	0.08%	1,719,280
Dec 31, 2024	66.70	66.75	65.89	66.60	66.60	0.82%	1,114,832
Dec 30, 2024	66.57	66.57	65.39	66.06	66.06	-0.81%	826,641
Dec 27, 2024	66.82	67.61	66.43	66.60	66.60	-1.22%	992,981
Dec 26, 2024	67.51	67.91	67.28	67.42	66.94	-0.53%	937,698
Dec 24, 2024	67.02	67.85	66.96	67.78	67.30	0.98%	394,024
Dec 23, 2024	66.32	67.31	65.91	67.12	66.64	0.77%	1,111,580
Dec 20, 2024	67.05	67.71	66.37	66.61	66.14	0.65%	4,460,872
Dec 19, 2024	66.43	67.62	66.13	66.18	65.71	-0.72%	1,647,764
Dec 18, 2024	68.54	68.99	66.50	66.66	66.19	-3.04%	1,673,316
Dec 17, 2024	68.09	69.15	67.84	68.75	68.26	0.60%	1,183,927
Dec 16, 2024	67.75	69.23	67.75	68.34	67.85	0.62%	1,105,070
Dec 13, 2024	68.03	68.56	67.63	67.92	67.44	-0.67%	918,198
Dec 12, 2024	68.44	68.93	68.20	68.38	67.89	0.04%	1,524,833
Dec 11, 2024	69.00	69.54	68.17	68.35	67.86	-0.94%	1,276,710
Dec 10, 2024	70.15	70.43	68.73	69.00	68.51	-1.58%	951,398
Dec 9, 2024	69.34	70.30	69.04	70.11	69.61	0.59%	1,182,735
Dec 6, 2024	70.44	70.54	69.43	69.70	69.20	-0.75%	830,117
Dec 5, 2024	69.80	70.55	69.61	70.23	69.73	0.31%	878,779
Dec 4, 2024	69.73	70.15	69.16	70.01	69.51	0.40%	861,314
Dec 3, 2024	70.23	70.43	69.54	69.73	69.23	-0.88%	797,768
Dec 2, 2024	71.26	71.26	70.15	70.35	69.85	-1.37%	928,877
Nov 29, 2024	72.02	72.57	71.28	71.33	70.82	-1.05%	674,408
Nov 27, 2024	71.91	72.81	71.91	72.09	71.58	1.01%	818,989
Nov 26, 2024	71.22	72.18	70.68	71.37	70.86	0.37%	1,019,646
Nov 25, 2024	71.18	71.78	70.66	71.11	70.60	0.24%	1,874,247
Nov 22, 2024	71.21	71.21	70.46	70.94	70.44	0.14%	1,094,935
Nov 21, 2024	70.78	71.11	70.53	70.84	70.34	0.24%	869,782
Nov 20, 2024	70.40	70.88	70.11	70.67	70.17	-0.25%	1,043,891
Nov 19, 2024	70.89	71.13	70.51	70.85	70.35	-0.20%	1,212,371
Nov 18, 2024	70.82	71.32	70.80	70.99	70.49	0.14%	1,008,713
Nov 15, 2024	71.84	72.02	70.87	70.89	70.39	-1.14%	1,518,301
Nov 14, 2024	72.41	73.44	71.68	71.71	71.20	-1.02%	1,340,151
Nov 13, 2024	72.73	73.67	72.22	72.45	71.93	0.29%	1,204,407
Nov 12, 2024	72.25	72.91	71.98	72.24	71.73	-0.37%	1,424,851
Nov 11, 2024	71.49	73.02	71.49	72.51	71.99	1.51%	1,515,623
Nov 8, 2024	70.25	71.75	69.59	71.43	70.92	2.39%	1,274,334
Nov 7, 2024	68.60	70.14	68.14	69.76	69.26	1.51%	1,972,787
Nov 6, 2024	70.15	70.32	67.37	68.72	68.23	-1.95%	1,906,963
Nov 5, 2024	68.85	70.10	68.68	70.09	69.59	0.97%	849,914
Nov 4, 2024	69.54	69.91	68.70	69.42	68.93	0.14%	862,372
Nov 1, 2024	70.44	71.05	69.25	69.32	68.83	-1.14%	1,087,722
Oct 31, 2024	69.71	71.36	69.54	70.12	69.62	0.03%	1,820,925
Oct 30, 2024	69.07	70.35	69.07	70.10	69.60	1.59%	1,096,246
Oct 29, 2024	68.76	69.11	68.03	69.00	68.51	0.09%	884,087
Oct 28, 2024	69.60	70.09	68.71	68.94	68.45	-0.65%	1,292,604
Oct 25, 2024	70.44	70.68	69.36	69.39	68.90	-0.86%	951,902
Oct 24, 2024	70.35	71.41	69.95	69.99	69.49	-0.85%	998,197
Oct 23, 2024	69.28	70.95	68.72	70.59	70.09	2.77%	1,360,336
Oct 22, 2024	67.85	69.55	67.47	68.69	68.20	0.99%	1,299,432
Oct 21, 2024	69.58	69.94	67.86	68.02	67.54	-2.79%	1,798,241
Oct 18, 2024	69.98	70.72	69.86	69.97	69.47	-0.23%	1,721,030
Oct 17, 2024	69.34	70.44	69.34	70.13	69.63	0.17%	1,220,442
Oct 16, 2024	69.24	70.31	69.11	70.01	69.51	1.16%	1,028,357
Oct 15, 2024	68.28	69.55	68.16	69.21	68.72	1.84%	1,414,830
Oct 14, 2024	67.63	68.34	67.45	67.96	67.48	0.27%	814,307
Oct 11, 2024	67.77	68.09	67.29	67.78	67.30	0.56%	834,472
Oct 10, 2024	66.61	67.88	66.52	67.40	66.92	1.55%	1,444,722
Oct 9, 2024	65.47	66.61	65.32	66.37	65.90	0.38%	1,812,704
Oct 8, 2024	68.29	68.29	65.97	66.12	65.65	-2.71%	2,174,002
Oct 7, 2024	69.30	69.30	67.44	67.96	67.48	-1.91%	1,328,449
Oct 4, 2024	69.81	69.81	68.97	69.28	68.79	-0.76%	1,214,600
Oct 3, 2024	69.49	69.89	68.85	69.81	69.31	0.45%	1,011,747
Oct 2, 2024	69.63	69.99	69.02	69.50	69.01	-0.95%	1,088,675
Oct 1, 2024	71.67	71.97	70.00	70.17	69.67	-1.64%	1,269,076
Sep 30, 2024	70.75	71.40	70.33	71.34	70.83	0.82%	1,257,006
Sep 27, 2024	71.12	71.15	70.27	70.76	70.26	-0.34%	1,250,080