ELMD(ELMD)
ELMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $38.37 | $39.00 | $37.30 | $37.74 | 57,915 |
| 5/19/2026 | $38.76 | $39.25 | $37.98 | $38.37 | 68,529 |
| 5/18/2026 | $35.89 | $38.71 | $35.70 | $38.24 | 131,403 |
| 5/15/2026 | $35.92 | $37.33 | $33.81 | $35.68 | 158,700 |
| 5/14/2026 | $34.74 | $37.45 | $32.55 | $36.50 | 149,200 |
| 5/13/2026 | $28.36 | $34.43 | $27.63 | $34.03 | 227,635 |
| 5/12/2026 | $25.75 | $27.50 | $25.75 | $27.20 | 68,374 |
| 5/11/2026 | $27.01 | $27.24 | $25.70 | $25.93 | 47,900 |
| 5/8/2026 | $26.76 | $27.24 | $26.75 | $26.93 | 28,900 |
| 5/7/2026 | $26.10 | $26.94 | $25.93 | $26.86 | 28,037 |
| 5/6/2026 | $26.09 | $26.20 | $25.20 | $25.94 | 29,100 |
| 5/5/2026 | $25.24 | $26.58 | $25.21 | $25.81 | 34,647 |
| 5/4/2026 | $25.69 | $26.54 | $25.44 | $25.56 | 50,100 |
| 5/1/2026 | $25.95 | $26.36 | $25.50 | $25.60 | 36,800 |
| 4/30/2026 | $25.30 | $25.97 | $25.30 | $25.71 | 24,700 |
| 4/29/2026 | $25.62 | $25.78 | $24.89 | $25.10 | 43,549 |
| 4/28/2026 | $25.95 | $26.06 | $25.61 | $25.74 | 16,800 |
| 4/27/2026 | $26.51 | $26.75 | $25.98 | $26.00 | 38,615 |
| 4/24/2026 | $25.50 | $26.57 | $25.50 | $26.39 | 35,813 |
| 4/23/2026 | $25.70 | $25.95 | $25.00 | $25.48 | 22,909 |
| 4/22/2026 | $25.27 | $26.00 | $25.25 | $25.89 | 21,400 |
| 4/21/2026 | $25.44 | $25.78 | $25.05 | $25.15 | 24,500 |
| 4/20/2026 | $26.06 | $26.06 | $25.33 | $25.40 | 38,639 |
| 4/17/2026 | $25.82 | $26.40 | $25.64 | $26.06 | 39,438 |
| 4/16/2026 | $25.86 | $25.88 | $25.25 | $25.39 | 17,939 |
| 4/15/2026 | $25.15 | $25.87 | $25.15 | $25.71 | 45,100 |
| 4/14/2026 | $24.75 | $25.50 | $24.75 | $25.21 | 28,200 |
| 4/13/2026 | $24.17 | $24.95 | $24.06 | $24.95 | 40,438 |
| 4/10/2026 | $24.70 | $24.70 | $24.09 | $24.12 | 18,441 |
| 4/9/2026 | $24.22 | $24.53 | $24.00 | $24.41 | 28,100 |
| 4/8/2026 | $24.37 | $24.68 | $24.17 | $24.40 | 30,600 |
| 4/7/2026 | $23.46 | $24.00 | $23.41 | $23.78 | 41,900 |
| 4/6/2026 | $23.16 | $23.88 | $23.16 | $23.61 | 48,900 |
| 4/2/2026 | $23.30 | $23.60 | $23.06 | $23.29 | 24,725 |
| 4/1/2026 | $23.90 | $24.25 | $23.26 | $23.65 | 38,759 |
| 3/31/2026 | $24.52 | $24.60 | $23.20 | $23.41 | 126,847 |
| 3/30/2026 | $24.71 | $24.85 | $23.07 | $24.34 | 115,041 |
| 3/27/2026 | $24.50 | $24.79 | $24.03 | $24.55 | 34,810 |
| 3/26/2026 | $24.37 | $24.99 | $24.34 | $24.45 | 42,900 |
| 3/25/2026 | $24.93 | $24.98 | $24.41 | $24.66 | 58,145 |
| 3/24/2026 | $24.03 | $24.98 | $24.03 | $24.70 | 50,810 |
| 3/23/2026 | $23.77 | $24.69 | $23.34 | $24.49 | 71,537 |
| 3/20/2026 | $23.26 | $23.57 | $23.03 | $23.28 | 49,617 |
| 3/19/2026 | $23.43 | $23.51 | $23.16 | $23.49 | 22,464 |
| 3/18/2026 | $23.67 | $23.94 | $23.01 | $23.17 | 32,900 |
| 3/17/2026 | $23.68 | $24.33 | $23.68 | $23.93 | 34,800 |
| 3/16/2026 | $23.79 | $24.11 | $23.28 | $23.79 | 46,708 |
| 3/13/2026 | $23.35 | $23.66 | $23.01 | $23.51 | 44,300 |
| 3/12/2026 | $23.94 | $23.94 | $23.15 | $23.27 | 27,300 |
| 3/11/2026 | $23.71 | $23.94 | $23.47 | $23.84 | 27,100 |
| 3/10/2026 | $24.71 | $24.99 | $23.67 | $23.71 | 56,400 |
| 3/9/2026 | $23.73 | $24.72 | $23.15 | $24.55 | 102,109 |
| 3/6/2026 | $23.73 | $24.07 | $23.65 | $23.88 | 40,400 |
| 3/5/2026 | $24.47 | $24.56 | $23.88 | $24.38 | 51,902 |
| 3/4/2026 | $24.08 | $24.56 | $23.78 | $24.29 | 38,800 |
| 3/3/2026 | $23.46 | $24.19 | $23.28 | $23.98 | 61,713 |
| 3/2/2026 | $23.48 | $24.18 | $23.23 | $24.10 | 71,302 |
| 2/27/2026 | $23.84 | $24.32 | $23.50 | $23.70 | 47,302 |
| 2/26/2026 | $23.73 | $24.57 | $23.73 | $24.07 | 46,600 |
| 2/25/2026 | $23.07 | $23.96 | $23.01 | $23.92 | 66,800 |
| 2/24/2026 | $24.41 | $25.00 | $23.07 | $23.15 | 78,147 |
| 2/23/2026 | $24.36 | $25.19 | $23.98 | $24.41 | 93,400 |
| 2/20/2026 | $23.96 | $24.92 | $23.96 | $24.26 | 46,100 |