ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	61.50	62.44	61.50	62.12	62.12	1.65%	988,678
May 15, 2026	62.30	62.35	61.09	61.11	61.11	-1.37%	1,611,590
May 14, 2026	63.11	63.45	61.89	61.96	61.96	-1.76%	1,805,931
May 13, 2026	63.18	63.58	62.87	63.07	63.07	-0.58%	1,234,848
May 12, 2026	63.87	64.15	63.07	63.44	63.44	0.08%	1,660,797
May 11, 2026	62.71	63.61	62.71	63.39	63.39	0.24%	1,473,477
May 8, 2026	63.33	63.80	62.96	63.24	63.24	-0.08%	1,300,037
May 7, 2026	63.38	63.64	62.45	63.29	63.29	-0.05%	1,341,295
May 6, 2026	62.62	63.69	62.56	63.32	63.32	1.31%	1,092,019
May 5, 2026	62.53	62.99	62.32	62.50	62.50	-0.21%	935,824
May 4, 2026	62.51	62.98	62.17	62.63	62.63	-0.30%	909,329
May 1, 2026	63.46	63.66	62.52	62.82	62.82	-0.74%	1,156,066
Apr 30, 2026	62.22	63.46	62.21	63.29	63.29	1.72%	1,813,102
Apr 29, 2026	62.40	62.93	61.94	62.22	62.22	-0.61%	1,933,842
Apr 28, 2026	63.20	63.28	62.09	62.60	62.60	-0.27%	1,662,458
Apr 27, 2026	63.32	63.54	62.58	62.77	62.77	-0.82%	1,167,143
Apr 24, 2026	63.38	63.81	63.07	63.29	63.29	-0.30%	1,295,670
Apr 23, 2026	63.20	63.62	62.54	63.48	63.48	1.05%	1,957,107
Apr 22, 2026	64.75	65.23	62.25	62.82	62.82	-3.37%	2,601,229
Apr 21, 2026	65.85	66.25	64.62	65.01	65.01	-1.51%	1,760,777
Apr 20, 2026	65.34	66.15	65.12	66.01	66.01	0.93%	1,040,959
Apr 17, 2026	64.15	65.49	64.15	65.40	65.40	1.76%	1,067,747
Apr 16, 2026	64.31	64.92	63.95	64.27	64.27	-0.17%	1,380,458
Apr 15, 2026	64.88	64.94	63.90	64.38	64.38	-0.34%	1,547,434
Apr 14, 2026	64.12	64.73	63.94	64.60	64.60	0.47%	915,625
Apr 13, 2026	64.01	64.39	63.53	64.30	64.30	0.37%	1,022,333
Apr 10, 2026	64.04	64.46	63.84	64.06	64.06	-0.02%	1,080,408
Apr 9, 2026	63.65	64.70	63.58	64.07	64.07	0.45%	1,032,377
Apr 8, 2026	63.51	63.93	63.21	63.78	63.78	0.47%	1,654,387
Apr 7, 2026	63.51	64.17	63.48	63.48	63.48	-0.14%	1,129,121
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%	834,323
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%	1,535,600
Mar 30, 2026	62.44	63.40	62.14	62.52	62.52	0.66%	1,379,113
Mar 27, 2026	62.44	62.63	61.87	62.11	62.11	-1.10%	963,169
Mar 26, 2026	62.98	63.42	62.66	62.80	62.26	-0.43%	1,017,809
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