ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	63.83	64.26	63.56	63.74	63.74	-0.27%	1,976,842
Aug 27, 2026	64.20	64.47	63.72	63.91	63.91	-1.14%	919,900
Aug 26, 2026	65.24	65.42	64.59	64.65	64.65	-1.07%	1,243,650
Aug 25, 2026	65.60	65.71	64.99	65.35	65.35	-0.59%	1,838,242
Aug 24, 2026	65.64	66.17	65.24	65.74	65.74	0.43%	1,308,389
Aug 21, 2026	65.94	65.94	64.94	65.46	65.46	0.03%	1,137,702
Aug 20, 2026	65.37	66.24	65.37	65.44	65.44	-0.44%	854,901
Aug 19, 2026	64.70	65.76	64.57	65.73	65.73	1.92%	1,045,525
Aug 18, 2026	65.53	65.53	64.47	64.49	64.49	-0.62%	1,081,452
Aug 17, 2026	65.38	65.54	64.82	64.89	64.89	-1.10%	1,206,914
Aug 14, 2026	65.15	65.72	64.86	65.61	65.61	0.92%	1,442,843
Aug 13, 2026	64.24	65.04	64.10	65.01	65.01	1.63%	1,003,694
Aug 12, 2026	64.00	64.17	63.48	63.97	63.97	-0.12%	1,427,326
Aug 11, 2026	64.30	64.79	63.98	64.05	64.05	-0.82%	1,010,164
Aug 10, 2026	64.76	64.89	64.07	64.58	64.58	-0.91%	763,170
Aug 7, 2026	65.78	65.78	64.18	65.17	65.17	0.79%	925,816
Aug 6, 2026	65.85	65.85	64.39	64.66	64.66	-0.52%	687,953
Aug 5, 2026	65.39	65.41	64.42	65.00	65.00	0.14%	1,204,462
Aug 4, 2026	65.00	65.47	64.43	64.91	64.91	-1.16%	1,706,630
Aug 3, 2026	65.05	66.25	64.81	65.67	65.67	0.92%	1,981,444
Jul 31, 2026	65.35	65.67	64.40	65.07	65.07	-0.70%	1,758,050
Jul 30, 2026	67.35	67.37	64.84	65.53	65.53	-3.13%	1,766,479
Jul 29, 2026	66.30	67.78	65.67	67.65	67.65	2.47%	2,188,627
Jul 28, 2026	65.76	66.86	65.53	66.02	66.02	1.49%	2,289,069
Jul 27, 2026	66.00	66.18	64.92	65.05	65.05	-1.51%	1,617,073
Jul 24, 2026	65.34	67.00	65.34	66.05	66.05	0.03%	2,353,564
Jul 23, 2026	65.53	66.63	64.71	66.03	66.03	0.84%	2,922,030
Jul 22, 2026	65.23	65.75	64.71	65.48	65.48	0.89%	2,016,987
Jul 21, 2026	65.34	65.46	64.52	64.90	64.90	-0.55%	1,418,001
Jul 20, 2026	65.65	66.08	64.88	65.26	65.26	-0.75%	1,060,024
Jul 17, 2026	66.48	66.98	65.58	65.75	65.75	-0.30%	1,337,543
Jul 16, 2026	64.08	66.12	64.08	65.95	65.95	3.40%	1,869,927
Jul 15, 2026	64.29	64.84	63.39	63.78	63.78	-0.47%	2,400,567
Jul 14, 2026	64.60	64.87	64.01	64.08	64.08	-1.39%	1,888,274
Jul 13, 2026	62.92	65.02	62.92	64.98	64.98	2.38%	1,563,664
Jul 10, 2026	63.73	63.83	63.08	63.47	63.47	0.19%	1,201,438
Jul 9, 2026	63.85	64.00	63.21	63.35	63.35	-0.72%	983,328
Jul 8, 2026	65.02	65.13	63.78	63.81	63.81	-2.40%	912,878
Jul 7, 2026	65.76	66.39	65.20	65.38	65.38	0.62%	1,285,908
Jul 6, 2026	66.26	66.26	64.79	64.98	64.98	-1.92%	1,167,296
Jul 2, 2026	65.46	66.41	65.42	66.25	66.25	1.91%	1,385,323
Jul 1, 2026	64.63	65.57	64.04	65.01	65.01	0.87%	1,312,013
Jun 30, 2026	64.16	65.16	63.87	64.45	64.45	-0.37%	1,665,640
Jun 29, 2026	63.92	64.70	63.50	64.69	64.69	0.72%	1,051,430
Jun 26, 2026	62.93	64.46	62.13	64.23	64.23	2.95%	2,126,906
Jun 25, 2026	63.17	63.54	62.22	62.93	62.39	-0.58%	1,573,775
Jun 24, 2026	63.03	63.82	62.52	63.30	62.75	1.12%	1,958,522
Jun 23, 2026	62.59	62.80	62.26	62.60	62.06	0.95%	1,468,074
Jun 22, 2026	61.95	62.99	61.42	62.01	61.48	-0.29%	1,383,987
Jun 18, 2026	63.23	63.53	61.86	62.19	61.65	-1.00%	2,434,357