ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	63.51	64.17	63.48	63.48	63.48	-0.14%	1,129,115
Apr 6, 2026	63.68	63.98	63.47	63.57	63.57	-0.66%	734,128
Apr 2, 2026	63.56	64.12	63.21	63.99	63.99	1.15%	831,873
Apr 1, 2026	62.30	63.40	62.22	63.26	63.26	1.35%	1,202,826
Mar 31, 2026	63.30	63.30	62.16	62.42	62.42	-0.16%	1,528,204
Mar 30, 2026	62.44	63.40	62.14	62.52	62.52	0.66%	1,376,457
Mar 27, 2026	62.44	62.63	61.87	62.11	62.11	-1.10%	950,131
Mar 26, 2026	62.98	63.42	62.66	62.80	62.26	-0.43%	1,017,804
Mar 25, 2026	63.70	63.70	62.72	63.07	62.53	-0.44%	936,210
Mar 24, 2026	63.92	64.38	62.98	63.35	62.80	0.33%	1,084,024
Mar 23, 2026	64.75	64.94	63.06	63.14	62.59	-1.68%	1,716,868
Mar 20, 2026	65.37	65.37	63.80	64.22	63.67	-1.53%	2,427,645
Mar 19, 2026	66.35	66.71	65.20	65.22	64.66	-1.72%	1,744,581
Mar 18, 2026	68.03	68.03	66.30	66.36	65.79	-2.14%	1,493,516
Mar 17, 2026	67.75	68.03	67.42	67.81	67.22	0.53%	1,380,412
Mar 16, 2026	68.20	68.47	67.40	67.45	66.87	-0.65%	1,499,695
Mar 13, 2026	68.47	69.00	67.59	67.89	67.30	-0.03%	1,760,230
Mar 12, 2026	66.89	67.99	66.50	67.91	67.32	1.34%	2,118,530
Mar 11, 2026	67.45	67.61	66.83	67.01	66.43	-1.06%	1,419,362
Mar 10, 2026	67.20	68.23	66.98	67.73	67.14	0.30%	1,298,325
Mar 9, 2026	67.29	67.86	66.70	67.53	66.95	0.30%	2,505,999
Mar 6, 2026	67.50	67.63	66.70	67.33	66.75	-0.65%	1,149,379
Mar 5, 2026	67.31	67.95	67.07	67.77	67.18	-0.19%	1,659,039
Mar 4, 2026	67.95	68.27	67.40	67.90	67.31	-0.53%	1,478,810
Mar 3, 2026	67.76	68.66	67.51	68.26	67.67	-0.16%	1,831,354
Mar 2, 2026	67.16	68.64	66.95	68.37	67.78	1.80%	2,093,961
Feb 27, 2026	67.31	68.02	66.55	67.16	66.58	-0.96%	15,641,499
Feb 26, 2026	68.05	68.33	67.22	67.81	67.22	-	2,955,077
Feb 25, 2026	67.96	68.33	67.38	67.81	67.22	-0.75%	1,393,824
Feb 24, 2026	67.94	68.40	67.11	68.32	67.73	0.53%	1,546,177
Feb 23, 2026	67.73	68.50	67.68	67.96	67.37	0.61%	1,630,928
Feb 20, 2026	67.51	67.59	66.58	67.55	66.97	0.60%	1,512,640
Feb 19, 2026	67.12	67.90	66.94	67.15	66.57	0.06%	1,091,256
Feb 18, 2026	67.89	67.89	66.76	67.11	66.53	-1.15%	1,199,100
Feb 17, 2026	68.20	68.54	67.36	67.89	67.30	0.10%	1,756,910
Feb 13, 2026	67.46	68.09	66.76	67.82	67.23	0.95%	1,873,002
Feb 12, 2026	66.51	68.28	65.94	67.18	66.60	1.87%	2,127,658
Feb 11, 2026	65.56	65.99	65.11	65.95	65.38	-0.42%	2,395,456
Feb 10, 2026	65.86	66.59	65.67	66.23	65.66	0.90%	1,151,279
Feb 9, 2026	65.32	66.00	65.00	65.64	65.07	0.24%	1,410,970
Feb 6, 2026	66.54	67.34	65.48	65.48	64.91	-1.44%	3,341,114
Feb 5, 2026	66.19	66.72	65.54	66.44	65.87	1.34%	2,209,144
Feb 4, 2026	64.46	65.84	64.32	65.56	64.99	2.33%	2,071,388
Feb 3, 2026	63.93	64.49	63.25	64.07	63.52	1.38%	2,032,566
Feb 2, 2026	63.38	63.74	62.49	63.20	62.65	0.05%	2,642,137
Jan 30, 2026	63.38	63.52	62.37	63.17	62.62	0.64%	2,253,451
Jan 29, 2026	62.62	63.25	61.61	62.77	62.23	1.37%	2,505,444
Jan 28, 2026	63.15	63.16	61.78	61.92	61.39	-1.56%	1,594,533
Jan 27, 2026	62.98	63.54	62.68	62.90	62.36	0.05%	1,661,311
Jan 26, 2026	64.33	64.35	62.52	62.87	62.33	-1.73%	1,724,057