ELA(ELA)
ELA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $12.12 | $12.13 | $11.92 | $11.94 | 45,900 |
| 10/8/2026 | $11.97 | $12.10 | $11.97 | $12.07 | 58,616 |
| 10/7/2026 | $12.02 | $12.14 | $11.85 | $12.11 | 67,016 |
| 10/6/2026 | $12.06 | $12.20 | $11.96 | $12.15 | 57,138 |
| 10/5/2026 | $12.03 | $12.13 | $11.85 | $12.05 | 72,631 |
| 10/2/2026 | $12.20 | $12.25 | $11.95 | $12.16 | 92,900 |
| 10/1/2026 | $12.00 | $12.30 | $12.00 | $12.19 | 79,200 |
| 9/30/2026 | $12.46 | $12.50 | $11.97 | $12.08 | 170,400 |
| 9/29/2026 | $12.28 | $12.75 | $12.14 | $12.46 | 86,000 |
| 9/28/2026 | $12.45 | $12.57 | $12.15 | $12.24 | 92,708 |
| 9/25/2026 | $12.69 | $12.77 | $12.34 | $12.54 | 73,500 |
| 9/24/2026 | $12.47 | $12.66 | $12.24 | $12.62 | 64,002 |
| 9/23/2026 | $12.69 | $12.83 | $12.45 | $12.46 | 62,300 |
| 9/22/2026 | $13.04 | $13.17 | $12.75 | $12.84 | 81,329 |
| 9/21/2026 | $12.83 | $13.15 | $12.51 | $12.95 | 111,320 |
| 9/18/2026 | $13.48 | $13.48 | $12.35 | $12.46 | 244,917 |
| 9/17/2026 | $12.87 | $13.77 | $12.43 | $13.67 | 660,700 |
| 9/16/2026 | $13.00 | $13.06 | $12.63 | $12.82 | 92,946 |
| 9/15/2026 | $13.29 | $13.29 | $12.66 | $13.00 | 81,800 |
| 9/14/2026 | $13.29 | $13.42 | $13.18 | $13.22 | 72,900 |
| 9/11/2026 | $13.79 | $13.93 | $13.32 | $13.46 | 85,100 |
| 9/10/2026 | $13.76 | $13.87 | $13.46 | $13.67 | 145,200 |
| 9/9/2026 | $13.85 | $14.00 | $13.76 | $13.95 | 77,800 |
| 9/8/2026 | $14.10 | $14.16 | $13.73 | $14.06 | 108,926 |
| 9/4/2026 | $13.65 | $14.15 | $13.65 | $14.07 | 50,800 |
| 9/3/2026 | $13.84 | $13.90 | $13.52 | $13.74 | 65,118 |
| 9/2/2026 | $13.92 | $13.93 | $13.57 | $13.76 | 116,800 |
| 9/1/2026 | $13.76 | $13.96 | $13.30 | $13.82 | 168,500 |
| 8/31/2026 | $13.77 | $13.89 | $13.57 | $13.80 | 121,115 |
| 8/28/2026 | $13.87 | $14.22 | $13.76 | $13.79 | 81,400 |
| 8/27/2026 | $14.30 | $14.30 | $13.84 | $13.93 | 90,332 |
| 8/26/2026 | $14.10 | $14.35 | $13.90 | $14.20 | 81,733 |
| 8/25/2026 | $14.24 | $14.91 | $13.93 | $14.07 | 94,838 |
| 8/24/2026 | $14.22 | $14.81 | $14.01 | $14.15 | 126,300 |
| 8/21/2026 | $14.27 | $14.35 | $13.78 | $14.13 | 106,800 |
| 8/20/2026 | $14.80 | $15.05 | $14.00 | $14.10 | 181,200 |
| 8/19/2026 | $15.77 | $15.77 | $14.88 | $15.00 | 137,428 |
| 8/18/2026 | $15.79 | $15.95 | $15.49 | $15.60 | 130,800 |
| 8/17/2026 | $16.15 | $16.42 | $15.71 | $15.82 | 138,400 |
| 8/14/2026 | $16.21 | $16.44 | $15.87 | $16.03 | 98,520 |
| 8/13/2026 | $16.21 | $16.29 | $15.77 | $16.18 | 148,220 |
| 8/12/2026 | $16.24 | $16.44 | $15.87 | $16.15 | 128,444 |
| 8/11/2026 | $16.03 | $16.36 | $15.80 | $16.08 | 164,823 |
| 8/10/2026 | $17.08 | $17.46 | $16.01 | $16.06 | 256,800 |
| 8/7/2026 | $18.12 | $18.67 | $17.07 | $17.18 | 236,200 |
| 8/6/2026 | $19.09 | $19.09 | $16.19 | $18.03 | 309,052 |
| 8/5/2026 | $21.60 | $22.14 | $21.06 | $21.21 | 115,815 |
| 8/4/2026 | $21.50 | $22.11 | $21.23 | $21.93 | 105,831 |
| 8/3/2026 | $21.85 | $22.03 | $21.19 | $21.36 | 97,800 |
| 7/31/2026 | $21.87 | $21.89 | $21.37 | $21.68 | 90,441 |
| 7/30/2026 | $21.81 | $22.27 | $21.40 | $21.68 | 116,123 |
| 7/29/2026 | $21.19 | $21.53 | $20.42 | $21.22 | 144,400 |
| 7/28/2026 | $21.30 | $21.42 | $20.79 | $21.39 | 167,417 |
| 7/27/2026 | $20.86 | $21.70 | $20.75 | $21.45 | 140,045 |
| 7/24/2026 | $21.20 | $21.20 | $20.31 | $20.65 | 89,813 |
| 7/23/2026 | $21.30 | $21.49 | $20.80 | $20.88 | 114,200 |
| 7/22/2026 | $21.33 | $21.53 | $20.71 | $21.34 | 111,400 |
| 7/21/2026 | $20.13 | $21.65 | $20.13 | $21.47 | 156,573 |
| 7/20/2026 | $21.19 | $21.50 | $20.23 | $20.67 | 141,600 |
| 7/17/2026 | $20.54 | $21.33 | $20.50 | $21.06 | 135,078 |
| 7/16/2026 | $21.41 | $21.50 | $20.75 | $20.98 | 106,438 |
| 7/15/2026 | $22.13 | $22.81 | $21.38 | $21.64 | 78,588 |
| 7/14/2026 | $22.52 | $22.88 | $22.00 | $22.32 | 80,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
