|
Closing price on 5/30/2025
|
|
| Open |
22.30 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
960,200 |
| Split-adjusted Price |
22.60 |
There is no data on 5/31/2025. Display data on 5/30/2025 instead.
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.30 / +1.35%
|
22.30
|
23.00
|
22.30
|
22.60
|
22.62
|
22.60
|
960,200
|
|
|
5/29/2025
|
-0.10 / -0.45%
|
22.45
|
22.55
|
22.00
|
22.30
|
22.21
|
22.30
|
599,200
|
|
|
5/28/2025
|
+0.25 / +1.13%
|
22.15
|
22.60
|
22.00
|
22.40
|
22.33
|
22.40
|
776,600
|
|
|
5/27/2025
|
+0.15 / +0.68%
|
21.90
|
22.15
|
21.90
|
22.15
|
22.05
|
22.15
|
511,100
|
|
|
5/26/2025
|
+0.20 / +0.92%
|
21.60
|
22.00
|
21.40
|
22.00
|
21.65
|
22.00
|
385,600
|
|
|
5/23/2025
|
-0.35 / -1.58%
|
22.30
|
22.30
|
21.75
|
21.80
|
21.87
|
21.80
|
364,600
|
|
|
5/22/2025
|
+0.25 / +1.14%
|
21.90
|
22.35
|
21.75
|
22.15
|
21.96
|
22.15
|
590,600
|
|
|
5/21/2025
|
-0.10 / -0.45%
|
21.80
|
22.05
|
21.50
|
21.90
|
21.70
|
21.90
|
576,500
|
|
|
5/20/2025
|
+0.15 / +0.69%
|
21.85
|
22.00
|
21.50
|
22.00
|
21.79
|
22.00
|
593,400
|
|
|
5/19/2025
|
-0.45 / -2.02%
|
22.05
|
22.15
|
21.75
|
21.85
|
21.92
|
21.85
|
704,100
|
|
|
5/16/2025
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.48
|
22.30
|
453,400
|
|
|
5/15/2025
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.55
|
22.80
|
22.71
|
22.80
|
526,800
|
|
|
5/14/2025
|
+0.30 / +1.32%
|
22.70
|
23.15
|
22.70
|
23.10
|
23.01
|
23.10
|
654,900
|
|
|
5/13/2025
|
+0.10 / +0.44%
|
22.80
|
22.95
|
22.60
|
22.80
|
22.73
|
22.80
|
661,100
|
|
|
5/12/2025
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.40
|
22.70
|
22.56
|
22.70
|
473,200
|
|
|
5/9/2025
|
+0.40 / +1.79%
|
22.30
|
22.70
|
21.95
|
22.70
|
22.37
|
22.70
|
692,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.03
|
22.30
|
487,700
|
|
|
5/7/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
22.30
|
22.08
|
22.30
|
442,800
|
|
|
5/6/2025
|
+0.80 / +3.72%
|
21.50
|
22.45
|
21.50
|
22.30
|
21.96
|
22.30
|
928,800
|
|
|
5/5/2025
|
+0.15 / +0.70%
|
21.15
|
21.60
|
21.15
|
21.50
|
21.31
|
21.50
|
326,700
|
|
|
4/29/2025
|
-0.35 / -1.61%
|
21.70
|
21.85
|
21.15
|
21.35
|
21.43
|
21.35
|
284,200
|
|
|
4/28/2025
|
0.00 / 0.00%
|
21.80
|
22.15
|
21.55
|
21.70
|
21.85
|
21.70
|
386,700
|
|
|
4/25/2025
|
+0.85 / +4.08%
|
21.25
|
22.10
|
21.25
|
21.70
|
21.61
|
21.70
|
871,900
|
|
|
4/24/2025
|
+0.35 / +1.71%
|
20.40
|
20.90
|
20.35
|
20.85
|
20.62
|
20.85
|
620,500
|
|
|
4/23/2025
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.20
|
20.50
|
20.39
|
20.50
|
361,200
|
|
|
4/22/2025
|
-0.20 / -0.96%
|
20.15
|
20.90
|
19.35
|
20.60
|
19.69
|
20.60
|
812,400
|
|
|
4/21/2025
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.40
|
20.80
|
20.64
|
20.80
|
462,800
|
|
|
4/18/2025
|
+0.55 / +2.69%
|
20.45
|
21.45
|
20.40
|
21.00
|
20.76
|
21.00
|
560,000
|
|
|
4/17/2025
|
+0.30 / +1.49%
|
19.60
|
20.45
|
19.60
|
20.45
|
20.07
|
20.45
|
357,500
|
|
|
4/16/2025
|
-0.15 / -0.74%
|
20.30
|
20.55
|
19.90
|
20.15
|
20.15
|
20.15
|
328,300
|
|
|