ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	59.72	59.78	58.78	59.03	59.03	0.31%	2,091,718
Oct 29, 2026	58.63	59.29	58.19	58.85	58.85	1.52%	1,390,308
Oct 28, 2026	58.35	58.85	57.80	57.97	57.97	-2.56%	2,378,859
Oct 27, 2026	60.83	60.87	59.35	59.49	59.49	-2.57%	2,648,803
Oct 26, 2026	60.81	61.41	60.61	61.06	61.06	0.36%	1,932,334
Oct 23, 2026	61.26	61.45	60.29	60.84	60.84	-0.54%	4,053,497
Oct 22, 2026	59.64	61.51	59.54	61.17	61.17	3.40%	2,993,017
Oct 21, 2026	62.02	62.81	58.86	59.16	59.16	-4.53%	4,899,689
Oct 20, 2026	60.26	62.32	60.26	61.97	61.97	1.56%	2,341,600
Oct 19, 2026	60.77	61.16	60.36	61.02	61.02	-0.31%	1,902,136
Oct 16, 2026	60.61	61.22	60.16	61.21	61.21	1.59%	1,541,404
Oct 15, 2026	60.48	61.35	60.22	60.25	60.25	1.07%	1,744,349
Oct 14, 2026	58.95	59.72	58.92	59.61	59.61	1.14%	1,492,042
Oct 13, 2026	59.33	59.81	58.66	58.94	58.94	-0.42%	1,985,746
Oct 12, 2026	59.08	59.30	58.15	59.19	59.19	0.31%	1,096,565
Oct 9, 2026	58.60	59.43	58.17	59.01	59.01	0.87%	2,357,261
Oct 8, 2026	58.07	58.61	57.51	58.50	58.50	0.90%	2,546,680
Oct 7, 2026	58.88	59.13	57.96	57.98	57.98	-1.29%	1,379,732
Oct 6, 2026	58.42	59.28	58.36	58.74	58.74	0.43%	1,998,832
Oct 5, 2026	58.22	58.76	57.74	58.49	58.49	0.41%	2,078,404
Oct 2, 2026	57.91	58.43	57.61	58.25	58.25	1.09%	2,252,710
Oct 1, 2026	58.19	58.68	57.46	57.62	57.62	-1.22%	1,330,316
Sep 30, 2026	58.85	59.04	58.32	58.33	58.33	-0.65%	1,538,017
Sep 29, 2026	58.72	59.67	58.38	58.71	58.71	-0.63%	1,749,598
Sep 28, 2026	59.34	59.76	58.90	59.08	59.08	-0.25%	2,015,331
Sep 25, 2026	59.05	59.40	58.70	59.23	59.23	0.38%	1,917,375
Sep 24, 2026	59.86	60.03	59.28	59.55	59.01	-0.22%	2,035,157
Sep 23, 2026	60.23	60.39	59.54	59.68	59.14	-0.96%	1,585,427
Sep 22, 2026	60.54	60.73	60.23	60.26	59.71	-0.30%	1,767,361
Sep 21, 2026	60.14	60.73	60.03	60.44	59.89	0.07%	1,421,264
Sep 18, 2026	60.96	61.25	60.35	60.40	59.85	-1.15%	3,830,303
Sep 17, 2026	61.30	61.63	60.88	61.10	60.54	0.36%	1,522,231
Sep 16, 2026	61.13	61.59	60.41	60.88	60.33	-0.67%	1,514,702
Sep 15, 2026	61.61	61.61	60.87	61.29	60.73	-0.47%	1,818,013
Sep 14, 2026	60.50	61.99	60.35	61.58	61.02	2.50%	1,580,172
Sep 11, 2026	60.42	60.70	59.74	60.08	59.53	-0.36%	1,231,005
Sep 10, 2026	61.43	61.43	60.11	60.30	59.75	-1.26%	1,918,813
Sep 9, 2026	61.81	61.82	60.84	61.07	60.51	-1.23%	1,174,373
Sep 8, 2026	62.30	62.55	61.82	61.83	61.27	-0.95%	1,318,809
Sep 4, 2026	62.49	62.96	62.35	62.42	61.85	-0.30%	853,198
Sep 3, 2026	63.39	63.71	62.44	62.61	62.04	-0.81%	1,086,240
Sep 2, 2026	63.38	63.55	62.65	63.12	62.54	-0.06%	1,130,044
Sep 1, 2026	63.58	64.00	62.91	63.16	62.58	-0.46%	1,576,383
Aug 31, 2026	63.44	63.67	63.20	63.45	62.87	-0.45%	1,236,348
Aug 28, 2026	63.83	64.26	63.56	63.74	63.16	-0.27%	1,976,850
Aug 27, 2026	64.20	64.47	63.72	63.91	63.33	-1.14%	944,340
Aug 26, 2026	65.24	65.42	64.59	64.65	64.06	-1.07%	1,243,652
Aug 25, 2026	65.60	65.71	64.99	65.35	64.75	-0.59%	1,838,244
Aug 24, 2026	65.64	66.17	65.24	65.74	65.14	0.43%	1,317,141
Aug 21, 2026	65.94	65.94	64.94	65.46	64.86	0.03%	1,141,511