|
Closing price on 5/14/2025
|
|
| Open |
22.70 |
| High |
23.15 |
| Low |
22.70 |
| Volume |
654,900 |
| Split-adjusted Price |
23.10 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2025
|
-0.45 / -2.17%
|
20.45
|
20.55
|
20.00
|
20.30
|
20.27
|
20.30
|
418,600
|
|
|
4/14/2025
|
+0.10 / +0.48%
|
20.85
|
20.85
|
20.30
|
20.75
|
20.60
|
20.75
|
436,700
|
|
|
4/11/2025
|
+1.10 / +5.63%
|
20.85
|
20.85
|
19.60
|
20.65
|
20.28
|
20.65
|
938,000
|
|
|
4/10/2025
|
+1.25 / +6.83%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
79,700
|
|
|
4/9/2025
|
-1.35 / -6.87%
|
18.30
|
18.90
|
18.30
|
18.30
|
18.36
|
18.30
|
1,070,100
|
|
|
4/8/2025
|
-1.45 / -6.87%
|
21.10
|
21.10
|
19.65
|
19.65
|
20.19
|
19.65
|
228,700
|
|
|
4/4/2025
|
-1.35 / -6.01%
|
20.90
|
21.70
|
20.90
|
21.10
|
20.95
|
21.10
|
1,374,000
|
|
|
4/3/2025
|
-1.65 / -6.85%
|
23.45
|
23.45
|
22.45
|
22.45
|
22.62
|
22.45
|
615,700
|
|
|
4/2/2025
|
-0.10 / -0.41%
|
24.15
|
24.25
|
23.70
|
24.10
|
23.98
|
24.10
|
327,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
23.40
|
24.20
|
23.40
|
24.20
|
23.79
|
24.20
|
343,700
|
|
|
3/31/2025
|
-0.25 / -1.02%
|
24.50
|
24.50
|
23.50
|
24.20
|
23.81
|
24.20
|
531,700
|
|
|
3/28/2025
|
-0.35 / -1.41%
|
24.90
|
24.90
|
24.35
|
24.45
|
24.57
|
24.45
|
209,300
|
|
|