ELFY(ELFY)
ELFY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $37.22 | $37.25 | $36.74 | $37.06 | 5,600 |
| 11/12/2026 | $37.01 | $37.68 | $37.01 | $37.22 | 11,933 |
| 11/11/2026 | $37.50 | $37.76 | $37.31 | $37.47 | 4,853 |
| 11/10/2026 | $36.57 | $37.11 | $36.48 | $36.94 | 11,300 |
| 11/9/2026 | $36.16 | $37.36 | $36.16 | $37.25 | 24,002 |
| 11/6/2026 | $35.50 | $35.96 | $35.46 | $35.81 | 16,600 |
| 11/5/2026 | $36.51 | $36.62 | $35.09 | $35.30 | 27,100 |
| 11/4/2026 | $38.09 | $38.12 | $36.80 | $36.98 | 20,117 |
| 11/3/2026 | $37.62 | $38.45 | $37.62 | $38.13 | 23,300 |
| 11/2/2026 | $37.77 | $38.25 | $37.66 | $37.66 | 9,141 |
| 10/30/2026 | $37.93 | $38.16 | $37.42 | $37.77 | 108,837 |
| 10/29/2026 | $38.36 | $38.80 | $38.22 | $38.55 | 20,513 |
| 10/28/2026 | $38.18 | $38.28 | $37.89 | $38.21 | 9,700 |
| 10/27/2026 | $37.42 | $38.02 | $37.42 | $38.02 | 16,600 |
| 10/26/2026 | $36.91 | $37.44 | $36.91 | $37.22 | 26,541 |
| 10/23/2026 | $36.77 | $37.03 | $36.61 | $36.91 | 228,905 |
| 10/22/2026 | $37.53 | $37.53 | $36.67 | $36.99 | 212,204 |
| 10/21/2026 | $37.97 | $38.17 | $37.91 | $38.01 | 10,948 |
| 10/20/2026 | $37.49 | $37.82 | $37.29 | $37.60 | 14,999 |
| 10/19/2026 | $38.11 | $38.11 | $37.44 | $37.49 | 8,200 |
| 10/16/2026 | $37.98 | $38.16 | $37.62 | $37.77 | 72,715 |
| 10/15/2026 | $37.97 | $37.99 | $37.10 | $37.99 | 26,100 |
| 10/14/2026 | $39.23 | $39.23 | $38.03 | $38.21 | 9,100 |
| 10/13/2026 | $39.04 | $39.41 | $38.76 | $39.35 | 8,400 |
| 10/12/2026 | $39.45 | $39.54 | $39.17 | $39.27 | 7,241 |
| 10/9/2026 | $39.46 | $39.70 | $39.29 | $39.66 | 7,726 |
| 10/8/2026 | $39.31 | $39.63 | $38.95 | $39.35 | 38,610 |
| 10/7/2026 | $39.96 | $39.96 | $39.31 | $39.73 | 13,929 |
| 10/6/2026 | $39.67 | $40.62 | $39.67 | $40.53 | 153,601 |
| 10/5/2026 | $39.29 | $39.75 | $39.16 | $39.55 | 14,500 |
| 10/2/2026 | $39.30 | $39.64 | $39.08 | $39.48 | 11,600 |
| 10/1/2026 | $38.34 | $38.90 | $38.30 | $38.90 | 24,100 |
| 9/30/2026 | $38.63 | $38.78 | $38.49 | $38.49 | 32,700 |
| 9/29/2026 | $38.56 | $38.70 | $38.43 | $38.70 | 18,100 |
| 9/28/2026 | $38.62 | $38.62 | $38.12 | $38.32 | 12,942 |
| 9/25/2026 | $38.79 | $38.87 | $38.55 | $38.82 | 17,800 |
| 9/24/2026 | $38.78 | $38.82 | $38.47 | $38.58 | 19,200 |
| 9/23/2026 | $39.40 | $39.40 | $39.05 | $39.08 | 38,521 |
| 9/22/2026 | $39.43 | $39.65 | $39.29 | $39.49 | 25,000 |
| 9/21/2026 | $39.57 | $39.57 | $39.13 | $39.36 | 14,700 |
| 9/18/2026 | $39.37 | $39.37 | $39.04 | $39.23 | 15,892 |
| 9/17/2026 | $39.37 | $39.45 | $39.06 | $39.24 | 23,400 |
| 9/16/2026 | $39.14 | $39.15 | $38.71 | $38.79 | 16,700 |
| 9/15/2026 | $39.27 | $39.33 | $38.72 | $38.72 | 10,221 |
| 9/14/2026 | $39.48 | $39.65 | $39.09 | $39.15 | 18,539 |
| 9/11/2026 | $40.31 | $40.40 | $40.22 | $40.24 | 22,508 |
| 9/10/2026 | $40.36 | $40.44 | $39.96 | $40.01 | 16,900 |
| 9/9/2026 | $41.42 | $41.42 | $40.75 | $40.75 | 12,100 |
| 9/8/2026 | $40.96 | $41.61 | $40.96 | $41.44 | 15,320 |
| 9/4/2026 | $40.46 | $40.76 | $40.46 | $40.72 | 27,344 |
| 9/3/2026 | $40.30 | $40.58 | $40.05 | $40.49 | 58,226 |
| 9/2/2026 | $39.96 | $40.13 | $39.65 | $40.12 | 15,945 |
| 9/1/2026 | $40.00 | $40.13 | $39.76 | $39.98 | 13,918 |
| 8/31/2026 | $40.33 | $40.33 | $40.08 | $40.25 | 14,118 |
| 8/28/2026 | $41.44 | $41.45 | $40.38 | $40.45 | 10,911 |
| 8/27/2026 | $41.63 | $41.63 | $41.19 | $41.43 | 19,700 |
| 8/26/2026 | $41.16 | $41.63 | $41.16 | $41.44 | 32,226 |
| 8/25/2026 | $41.21 | $41.23 | $41.06 | $41.16 | 37,000 |
| 8/24/2026 | $41.12 | $41.12 | $40.68 | $40.94 | 120,812 |
| 8/21/2026 | $41.75 | $41.84 | $41.30 | $41.32 | 10,482 |
| 8/20/2026 | $41.01 | $41.71 | $41.01 | $41.38 | 9,525 |
| 8/19/2026 | $42.17 | $42.22 | $41.51 | $41.74 | 17,349 |
| 8/18/2026 | $42.66 | $42.66 | $41.87 | $41.95 | 25,800 |
| 8/17/2026 | $42.98 | $43.19 | $42.85 | $43.06 | 17,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ELFY Financial Metrics
Explore 130+ historical metrics & ratios
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
