ELVR(ELVR)
ELVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $85.03 | $87.98 | $85.03 | $86.79 | 72,846 |
| 5/20/2026 | $81.10 | $83.36 | $81.10 | $82.48 | 59,229 |
| 5/19/2026 | $79.56 | $81.72 | $78.77 | $79.91 | 58,109 |
| 5/18/2026 | $81.00 | $83.22 | $80.40 | $82.04 | 93,283 |
| 5/15/2026 | $80.01 | $80.55 | $77.25 | $77.46 | 571,184 |
| 5/14/2026 | $89.17 | $89.17 | $82.54 | $83.24 | 143,900 |
| 5/13/2026 | $94.40 | $94.40 | $88.32 | $89.67 | 169,600 |
| 5/12/2026 | $97.81 | $97.81 | $97.81 | $97.81 | - |
| 5/11/2026 | $97.99 | $101.50 | $97.81 | $97.81 | 105,212 |
| 5/8/2026 | $97.60 | $98.88 | $95.52 | $97.99 | 85,600 |
| 5/7/2026 | $98.15 | $99.98 | $95.50 | $96.09 | 46,064 |
| 5/6/2026 | $97.40 | $99.89 | $97.40 | $98.80 | 94,969 |
| 5/5/2026 | $89.91 | $91.85 | $89.10 | $90.51 | 59,065 |
| 5/4/2026 | $95.15 | $95.21 | $91.25 | $92.09 | 86,800 |
| 5/1/2026 | $96.01 | $97.11 | $94.08 | $96.56 | 68,030 |
| 4/30/2026 | $95.47 | $99.60 | $93.59 | $98.00 | 73,031 |
| 4/29/2026 | $96.00 | $97.48 | $95.15 | $96.92 | 83,684 |
| 4/28/2026 | $94.05 | $97.47 | $92.11 | $94.83 | 220,235 |
| 4/27/2026 | $87.05 | $90.79 | $86.90 | $88.04 | 125,915 |
| 4/24/2026 | $85.01 | $87.79 | $84.58 | $86.24 | 122,357 |
| 4/23/2026 | $76.41 | $77.99 | $76.01 | $77.29 | 61,100 |
| 4/22/2026 | $74.51 | $75.95 | $73.71 | $75.04 | 62,700 |
| 4/21/2026 | $75.24 | $76.00 | $72.00 | $72.71 | 141,632 |
| 4/20/2026 | $75.12 | $77.00 | $74.88 | $76.20 | 119,847 |
| 4/17/2026 | $72.49 | $75.95 | $71.65 | $75.95 | 198,463 |
| 4/16/2026 | $65.00 | $68.17 | $64.74 | $67.44 | 95,682 |
| 4/15/2026 | $62.83 | $64.58 | $62.61 | $63.96 | 55,100 |
| 4/14/2026 | $61.90 | $64.00 | $61.90 | $63.31 | 87,252 |
| 4/13/2026 | $61.57 | $63.35 | $61.57 | $61.83 | 73,321 |
| 4/10/2026 | $61.74 | $63.41 | $61.52 | $62.41 | 47,282 |
| 4/9/2026 | $63.34 | $64.00 | $62.30 | $62.77 | 46,592 |
| 4/8/2026 | $64.10 | $64.49 | $62.18 | $63.02 | 83,755 |
| 4/7/2026 | $60.99 | $62.48 | $60.34 | $62.42 | 115,829 |
| 4/6/2026 | $58.91 | $59.71 | $56.61 | $58.94 | 142,120 |
| 4/2/2026 | $57.93 | $60.50 | $56.00 | $58.91 | 209,653 |
| 4/1/2026 | $60.30 | $62.47 | $60.00 | $61.53 | 104,200 |
| 3/31/2026 | $56.88 | $59.69 | $55.65 | $58.90 | 97,800 |
| 3/30/2026 | $55.67 | $57.60 | $53.96 | $55.23 | 53,735 |
| 3/27/2026 | $54.26 | $56.05 | $53.23 | $55.62 | 57,128 |
| 3/26/2026 | $53.00 | $54.98 | $51.37 | $51.68 | 48,400 |
| 3/25/2026 | $53.76 | $55.32 | $52.10 | $53.40 | 124,547 |
| 3/24/2026 | $47.00 | $50.80 | $47.00 | $49.76 | 56,283 |
| 3/23/2026 | $44.81 | $48.20 | $44.51 | $46.72 | 93,100 |
| 3/20/2026 | $47.64 | $47.90 | $43.69 | $43.87 | 127,220 |
| 3/19/2026 | $44.38 | $44.38 | $41.10 | $43.58 | 69,124 |
| 3/18/2026 | $48.18 | $48.18 | $44.27 | $45.60 | 95,869 |
| 3/17/2026 | $51.00 | $52.37 | $49.59 | $50.07 | 44,219 |
| 3/16/2026 | $50.98 | $52.04 | $50.72 | $51.36 | 41,601 |
| 3/13/2026 | $51.80 | $53.75 | $50.88 | $51.40 | 43,000 |
| 3/12/2026 | $53.31 | $53.90 | $51.23 | $52.08 | 98,531 |
| 3/11/2026 | $55.50 | $57.48 | $55.00 | $57.09 | 53,000 |
| 3/10/2026 | $53.52 | $55.85 | $53.13 | $54.63 | 75,403 |
| 3/9/2026 | $50.50 | $51.48 | $48.16 | $51.33 | 36,400 |
| 3/6/2026 | $52.02 | $52.97 | $50.75 | $52.47 | 58,000 |
| 3/5/2026 | $50.40 | $51.36 | $48.51 | $50.15 | 55,329 |
| 3/4/2026 | $52.28 | $54.44 | $51.71 | $52.24 | 49,111 |
| 3/3/2026 | $52.50 | $53.00 | $49.00 | $51.13 | 62,897 |
| 3/2/2026 | $57.46 | $58.00 | $55.14 | $57.05 | 64,629 |
| 2/27/2026 | $56.48 | $60.41 | $56.48 | $59.43 | 76,700 |
| 2/26/2026 | $58.70 | $58.88 | $55.97 | $58.10 | 67,600 |
| 2/25/2026 | $58.05 | $60.61 | $57.58 | $60.04 | 129,736 |
| 2/24/2026 | $53.52 | $56.84 | $53.52 | $55.99 | 72,825 |
| 2/23/2026 | $50.66 | $53.00 | $50.66 | $52.37 | 62,600 |