ELMELM
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.03 | $28.03 | $27.88 | $27.88 | 53,835 |
| 1/14/2026 | $27.80 | $27.85 | $27.77 | $27.82 | 14,942 |
| 1/13/2026 | $27.89 | $27.90 | $27.77 | $27.85 | 41,521 |
| 1/12/2026 | $27.75 | $27.92 | $27.75 | $27.89 | 55,900 |
| 1/9/2026 | $27.69 | $27.79 | $27.65 | $27.76 | 22,900 |
| 1/8/2026 | $27.57 | $27.83 | $27.55 | $27.66 | 26,800 |
| 1/7/2026 | $27.61 | $27.66 | $27.58 | $27.64 | 49,115 |
| 1/6/2026 | $27.57 | $27.75 | $27.57 | $27.70 | 71,725 |
| 1/5/2026 | $27.45 | $27.60 | $27.41 | $27.57 | 45,942 |
| 1/2/2026 | $27.43 | $27.43 | $27.31 | $27.37 | 70,500 |
| 12/31/2025 | $27.21 | $27.28 | $27.21 | $27.25 | 72,500 |
| 12/30/2025 | $27.48 | $27.53 | $27.40 | $27.46 | 41,712 |
| 12/29/2025 | $27.44 | $27.44 | $27.39 | $27.41 | 13,100 |
| 12/26/2025 | $27.49 | $27.49 | $27.47 | $27.49 | 7,244 |
| 12/24/2025 | $27.39 | $27.50 | $27.39 | $27.50 | 105,600 |
| 12/23/2025 | $27.33 | $27.39 | $27.32 | $27.35 | 31,441 |
| 12/22/2025 | $27.89 | $27.96 | $27.88 | $27.89 | 17,300 |
| 12/19/2025 | $27.80 | $27.83 | $27.78 | $27.79 | 134,736 |
| 12/18/2025 | $27.71 | $27.88 | $27.65 | $27.72 | 26,817 |
| 12/17/2025 | $27.72 | $27.72 | $27.51 | $27.57 | 7,400 |
| 12/16/2025 | $27.74 | $27.75 | $27.62 | $27.74 | 32,127 |
| 12/15/2025 | $27.84 | $27.84 | $27.74 | $27.77 | 11,118 |
| 12/12/2025 | $27.83 | $27.83 | $27.72 | $27.75 | 25,321 |
| 12/11/2025 | $27.88 | $27.94 | $27.84 | $27.93 | 9,100 |
| 12/10/2025 | $27.71 | $27.92 | $27.67 | $27.92 | 20,503 |
| 12/9/2025 | $27.72 | $27.75 | $27.67 | $27.69 | 20,744 |
| 12/8/2025 | $27.80 | $28.06 | $27.66 | $27.72 | 17,712 |
| 12/5/2025 | $27.86 | $27.86 | $27.78 | $27.83 | 16,700 |
| 12/4/2025 | $27.79 | $27.79 | $27.69 | $27.77 | 34,139 |
| 12/3/2025 | $27.69 | $27.75 | $27.65 | $27.75 | 18,600 |
| 12/2/2025 | $27.68 | $27.70 | $27.59 | $27.65 | 9,714 |
| 12/1/2025 | $27.65 | $27.79 | $27.64 | $27.66 | 42,800 |
| 11/28/2025 | $27.68 | $27.73 | $27.68 | $27.72 | 6,900 |
| 11/26/2025 | $27.58 | $27.71 | $27.58 | $27.71 | 10,300 |
| 11/25/2025 | $27.35 | $27.55 | $27.33 | $27.55 | 8,300 |
| 11/24/2025 | $27.22 | $27.30 | $27.17 | $27.30 | 34,300 |
| 11/21/2025 | $26.95 | $27.11 | $26.94 | $27.11 | 20,102 |
| 11/20/2025 | $27.43 | $27.44 | $26.94 | $26.94 | 52,148 |
| 11/19/2025 | $27.23 | $27.34 | $27.10 | $27.20 | 27,021 |
| 11/18/2025 | $27.23 | $27.30 | $26.91 | $27.20 | 60,700 |
| 11/17/2025 | $27.54 | $27.57 | $27.31 | $27.31 | 11,100 |
| 11/14/2025 | $27.56 | $27.66 | $27.47 | $27.55 | 5,600 |
| 11/13/2025 | $27.81 | $27.81 | $27.48 | $27.56 | 38,000 |
| 11/12/2025 | $27.85 | $27.89 | $27.80 | $27.80 | 21,800 |
| 11/11/2025 | $27.78 | $27.88 | $27.73 | $27.86 | 32,400 |
| 11/10/2025 | $27.67 | $27.76 | $27.60 | $27.74 | 50,620 |
| 11/7/2025 | $27.38 | $27.46 | $27.26 | $27.46 | 16,300 |
| 11/6/2025 | $27.62 | $27.62 | $27.42 | $27.48 | 35,400 |
| 11/5/2025 | $27.41 | $27.61 | $27.41 | $27.49 | 23,113 |
| 11/4/2025 | $27.44 | $27.60 | $27.44 | $27.47 | 23,000 |
| 11/3/2025 | $27.76 | $27.76 | $27.61 | $27.74 | 12,039 |
| 10/31/2025 | $27.74 | $27.74 | $27.61 | $27.68 | 28,414 |
| 10/30/2025 | $27.77 | $27.78 | $27.69 | $27.70 | 44,336 |
| 10/29/2025 | $27.96 | $27.99 | $27.80 | $27.82 | 20,445 |
| 10/28/2025 | $27.94 | $27.96 | $27.82 | $27.95 | 12,235 |
| 10/27/2025 | $27.92 | $28.00 | $27.84 | $28.00 | 27,922 |
| 10/24/2025 | $27.71 | $27.84 | $27.71 | $27.79 | 38,443 |
| 10/23/2025 | $27.62 | $27.69 | $27.58 | $27.58 | 112,600 |
| 10/22/2025 | $27.54 | $27.63 | $27.43 | $27.56 | 32,400 |
| 10/21/2025 | $27.65 | $27.66 | $27.58 | $27.60 | 20,300 |
| 10/20/2025 | $27.60 | $27.66 | $27.59 | $27.66 | 9,307 |
| 10/17/2025 | $27.42 | $27.49 | $27.36 | $27.48 | 18,800 |