ELC(ELC)
ELC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $18.46 | $18.56 | $18.36 | $18.52 | 13,725 |
| 10/7/2026 | $18.93 | $18.93 | $18.38 | $18.46 | 24,526 |
| 10/6/2026 | $18.80 | $18.91 | $18.75 | $18.80 | 11,222 |
| 10/5/2026 | $18.74 | $19.05 | $18.65 | $18.77 | 20,937 |
| 10/2/2026 | $18.88 | $19.19 | $18.75 | $18.83 | 12,300 |
| 10/1/2026 | $18.71 | $18.84 | $18.70 | $18.77 | 15,300 |
| 9/30/2026 | $18.70 | $18.88 | $18.61 | $18.69 | 62,130 |
| 9/29/2026 | $18.82 | $18.82 | $18.72 | $18.75 | 13,900 |
| 9/28/2026 | $18.60 | $19.14 | $18.60 | $18.71 | 12,700 |
| 9/25/2026 | $18.90 | $19.08 | $18.69 | $18.69 | 15,915 |
| 9/24/2026 | $18.93 | $19.48 | $18.75 | $18.80 | 14,509 |
| 9/23/2026 | $19.14 | $19.30 | $18.86 | $18.88 | 26,200 |
| 9/22/2026 | $19.31 | $19.54 | $19.14 | $19.14 | 23,241 |
| 9/21/2026 | $19.40 | $19.60 | $19.29 | $19.31 | 15,634 |
| 9/18/2026 | $19.50 | $19.52 | $19.36 | $19.37 | 17,307 |
| 9/17/2026 | $19.40 | $19.65 | $19.39 | $19.39 | 18,600 |
| 9/16/2026 | $19.36 | $19.50 | $19.36 | $19.39 | 18,000 |
| 9/15/2026 | $19.39 | $19.43 | $19.31 | $19.35 | 17,109 |
| 9/14/2026 | $19.37 | $19.52 | $19.31 | $19.35 | 39,600 |
| 9/11/2026 | $19.36 | $19.52 | $19.31 | $19.31 | 166,100 |
| 9/10/2026 | $19.36 | $19.69 | $19.35 | $19.40 | 12,412 |
| 9/9/2026 | $19.47 | $19.58 | $19.43 | $19.45 | 19,400 |
| 9/8/2026 | $19.42 | $19.53 | $19.40 | $19.52 | 22,900 |
| 9/4/2026 | $19.44 | $19.80 | $19.35 | $19.42 | 26,410 |
| 9/3/2026 | $19.46 | $19.73 | $19.45 | $19.54 | 14,007 |
| 9/2/2026 | $19.42 | $19.58 | $19.41 | $19.46 | 42,394 |
| 9/1/2026 | $19.63 | $19.65 | $19.39 | $19.51 | 15,538 |
| 8/31/2026 | $19.61 | $19.69 | $19.44 | $19.68 | 39,344 |
| 8/28/2026 | $19.91 | $20.15 | $19.80 | $19.80 | 18,813 |
| 8/27/2026 | $19.80 | $20.35 | $19.80 | $20.03 | 68,800 |
| 8/26/2026 | $19.90 | $19.90 | $19.77 | $19.80 | 23,500 |
| 8/25/2026 | $19.84 | $19.92 | $19.77 | $19.88 | 22,206 |
| 8/24/2026 | $19.73 | $19.80 | $19.70 | $19.77 | 24,541 |
| 8/21/2026 | $19.76 | $19.83 | $19.65 | $19.68 | 16,700 |
| 8/20/2026 | $19.80 | $19.80 | $19.72 | $19.78 | 26,830 |
| 8/19/2026 | $19.82 | $19.85 | $19.75 | $19.80 | 29,400 |
| 8/18/2026 | $19.74 | $19.80 | $19.70 | $19.78 | 21,705 |
| 8/17/2026 | $19.80 | $19.84 | $19.74 | $19.74 | 8,200 |
| 8/14/2026 | $19.77 | $19.82 | $19.74 | $19.77 | 7,800 |
| 8/13/2026 | $19.79 | $19.83 | $19.77 | $19.79 | 17,224 |
| 8/12/2026 | $19.78 | $19.85 | $19.76 | $19.79 | 9,641 |
| 8/11/2026 | $19.84 | $19.97 | $19.80 | $19.80 | 7,139 |
| 8/10/2026 | $19.97 | $19.97 | $19.81 | $19.84 | 7,100 |
| 8/7/2026 | $19.95 | $19.95 | $19.89 | $19.90 | 16,300 |
| 8/6/2026 | $19.96 | $20.00 | $19.88 | $19.89 | 9,400 |
| 8/5/2026 | $20.00 | $20.01 | $19.95 | $19.96 | 16,000 |
| 8/4/2026 | $20.02 | $20.02 | $20.00 | $20.00 | 12,200 |
| 8/3/2026 | $20.02 | $20.02 | $19.98 | $20.00 | 6,903 |
| 7/31/2026 | $19.97 | $20.03 | $19.94 | $20.02 | 30,912 |
| 7/30/2026 | $19.94 | $20.00 | $19.94 | $19.98 | 11,915 |
| 7/29/2026 | $19.97 | $19.97 | $19.89 | $19.96 | 36,619 |
| 7/28/2026 | $19.86 | $19.98 | $19.86 | $19.97 | 21,306 |
| 7/27/2026 | $19.96 | $19.96 | $19.85 | $19.90 | 14,300 |
| 7/24/2026 | $19.82 | $19.83 | $19.82 | $19.83 | 9,100 |
| 7/23/2026 | $19.87 | $19.96 | $19.80 | $19.82 | 22,700 |
| 7/22/2026 | $19.94 | $20.03 | $19.94 | $19.97 | 16,102 |
| 7/21/2026 | $19.97 | $20.02 | $19.97 | $19.98 | 12,521 |
| 7/20/2026 | $19.98 | $20.07 | $19.98 | $20.00 | 7,642 |
| 7/17/2026 | $19.94 | $20.05 | $19.94 | $20.00 | 8,749 |
| 7/16/2026 | $19.97 | $20.06 | $19.97 | $20.00 | 8,400 |
| 7/15/2026 | $20.04 | $20.05 | $20.00 | $20.03 | 3,800 |
| 7/14/2026 | $19.99 | $20.10 | $19.99 | $20.02 | 8,800 |
| 7/13/2026 | $19.98 | $20.08 | $19.98 | $20.01 | 7,420 |
| 7/10/2026 | $20.02 | $20.04 | $19.99 | $20.02 | 7,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
