ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	63.97	64.52	62.78	62.82	62.28	-2.32%	1,806,864
Jun 16, 2026	64.69	64.80	63.70	64.31	63.76	0.14%	1,143,608
Jun 15, 2026	64.65	64.98	63.86	64.22	63.67	-0.94%	1,187,257
Jun 12, 2026	64.26	65.00	64.23	64.83	64.27	1.39%	1,660,943
Jun 11, 2026	64.52	65.22	63.88	63.94	63.39	-0.59%	1,253,777
Jun 10, 2026	63.83	64.88	63.56	64.32	63.77	1.52%	1,596,768
Jun 9, 2026	61.68	63.66	61.65	63.36	62.81	3.04%	2,041,201
Jun 8, 2026	62.48	62.75	61.48	61.49	60.96	-1.51%	1,555,922
Jun 5, 2026	61.63	62.97	61.63	62.43	61.89	0.99%	1,380,631
Jun 4, 2026	61.56	62.42	61.10	61.82	61.29	0.55%	1,482,684
Jun 3, 2026	61.20	62.23	61.20	61.48	60.95	0.05%	1,427,428
Jun 2, 2026	60.67	61.70	60.61	61.45	60.92	1.12%	1,110,735
Jun 1, 2026	61.26	61.68	60.77	60.77	60.25	-1.62%	1,712,741
May 29, 2026	61.98	62.20	61.06	61.77	61.24	-0.76%	2,550,689
May 28, 2026	61.99	62.67	61.69	62.24	61.70	-0.19%	1,783,398
May 27, 2026	62.34	63.20	62.33	62.36	61.82	-0.16%	1,959,771
May 26, 2026	63.27	63.69	62.08	62.46	61.92	-1.72%	2,027,934
May 22, 2026	62.99	63.74	62.58	63.55	63.00	0.78%	1,150,347
May 21, 2026	62.75	63.24	62.26	63.06	62.52	0.08%	1,119,810
May 20, 2026	62.86	63.13	62.69	63.01	62.47	0.19%	1,011,607
May 19, 2026	62.43	63.18	62.14	62.89	62.35	1.24%	1,760,099
May 18, 2026	61.50	62.44	61.50	62.12	61.58	1.65%	1,006,186
May 15, 2026	62.30	62.35	61.09	61.11	60.58	-1.37%	1,611,590
May 14, 2026	63.11	63.45	61.89	61.96	61.43	-1.76%	1,805,931
May 13, 2026	63.18	63.58	62.87	63.07	62.53	-0.58%	1,234,848
May 12, 2026	63.87	64.15	63.07	63.44	62.89	0.08%	1,660,797
May 11, 2026	62.71	63.61	62.71	63.39	62.84	0.24%	1,473,477
May 8, 2026	63.33	63.80	62.96	63.24	62.69	-0.08%	1,300,037
May 7, 2026	63.38	63.64	62.45	63.29	62.74	-0.05%	1,341,295
May 6, 2026	62.62	63.69	62.56	63.32	62.77	1.31%	1,092,019
May 5, 2026	62.53	62.99	62.32	62.50	61.96	-0.21%	935,824
May 4, 2026	62.51	62.98	62.17	62.63	62.09	-0.30%	909,329
May 1, 2026	63.46	63.66	62.52	62.82	62.28	-0.74%	1,156,066
Apr 30, 2026	62.22	63.46	62.21	63.29	62.74	1.72%	1,813,102
Apr 29, 2026	62.40	62.93	61.94	62.22	61.68	-0.61%	1,933,842
Apr 28, 2026	63.20	63.28	62.09	62.60	62.06	-0.27%	1,662,458
Apr 27, 2026	63.32	63.54	62.58	62.77	62.23	-0.82%	1,167,143
Apr 24, 2026	63.38	63.81	63.07	63.29	62.74	-0.30%	1,295,670
Apr 23, 2026	63.20	63.62	62.54	63.48	62.93	1.05%	1,957,107
Apr 22, 2026	64.75	65.23	62.25	62.82	62.28	-3.37%	2,601,229
Apr 21, 2026	65.85	66.25	64.62	65.01	64.45	-1.51%	1,760,777
Apr 20, 2026	65.34	66.15	65.12	66.01	65.44	0.93%	1,040,959