|
Closing price on 8/28/2026
|
|
| Open |
14.60 |
| High |
14.95 |
| Low |
14.60 |
| Volume |
211,700 |
| Split-adjusted Price |
13.79 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.05 / +0.34%
|
14.60
|
14.95
|
14.60
|
14.75
|
14.81
|
13.79
|
211,700
|
|
|
8/27/2026
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.79
|
13.74
|
266,500
|
|
|
8/26/2026
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.75
|
15.00
|
14.85
|
14.02
|
180,500
|
|
|
8/25/2026
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.70
|
14.85
|
14.77
|
13.88
|
293,900
|
|
|
8/24/2026
|
-0.10 / -0.67%
|
14.95
|
15.15
|
14.80
|
14.85
|
14.93
|
13.88
|
209,400
|
|
|
8/21/2026
|
+0.10 / +0.67%
|
14.80
|
14.95
|
14.50
|
14.95
|
14.80
|
13.97
|
350,200
|
|
|
8/20/2026
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.65
|
14.85
|
14.78
|
13.88
|
162,100
|
|
|
8/19/2026
|
-0.20 / -1.33%
|
14.65
|
14.85
|
14.65
|
14.80
|
14.73
|
13.83
|
247,300
|
|
|
8/18/2026
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.55
|
15.00
|
14.76
|
14.02
|
269,000
|
|
|
8/17/2026
|
-0.20 / -1.33%
|
14.65
|
15.10
|
14.65
|
14.80
|
14.83
|
13.83
|
176,200
|
|
|
8/14/2026
|
-0.45 / -2.91%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.22
|
14.02
|
228,700
|
|
|
8/13/2026
|
-0.35 / -2.22%
|
15.70
|
15.80
|
15.45
|
15.45
|
15.58
|
14.44
|
340,000
|
|
|
8/12/2026
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.86
|
14.77
|
175,400
|
|
|
8/11/2026
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.75
|
16.10
|
15.91
|
15.05
|
344,100
|
|
|
8/10/2026
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.89
|
14.86
|
241,400
|
|
|
8/7/2026
|
-0.40 / -2.44%
|
15.85
|
16.25
|
15.85
|
16.00
|
15.97
|
14.95
|
625,200
|
|
|
8/6/2026
|
-0.05 / -0.30%
|
16.45
|
16.45
|
15.75
|
16.40
|
16.02
|
15.33
|
365,400
|
|
|
8/5/2026
|
0.00 / 0.00%
|
16.10
|
16.85
|
16.00
|
16.45
|
16.30
|
15.37
|
815,500
|
|
|
8/4/2026
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.30
|
16.45
|
16.03
|
15.37
|
1,275,800
|
|
|
8/3/2026
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.65
|
15.40
|
15.07
|
14.39
|
527,000
|
|
|
7/31/2026
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.53
|
13.83
|
263,000
|
|
|
7/30/2026
|
+0.20 / +1.36%
|
14.35
|
14.90
|
14.35
|
14.90
|
14.68
|
13.93
|
314,800
|
|
|
7/29/2026
|
-0.30 / -2.00%
|
14.95
|
14.95
|
14.30
|
14.70
|
14.50
|
13.74
|
322,100
|
|
|
7/28/2026
|
+0.70 / +4.90%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.51
|
14.02
|
651,000
|
|
|
7/27/2026
|
-0.30 / -2.05%
|
14.30
|
14.45
|
13.75
|
14.30
|
14.04
|
13.36
|
316,500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.45
|
14.60
|
13.60
|
14.60
|
14.05
|
13.64
|
541,400
|
|
|
7/23/2026
|
-0.20 / -1.35%
|
13.95
|
14.75
|
13.80
|
14.60
|
14.32
|
13.64
|
337,600
|
|
|
7/22/2026
|
+0.25 / +1.72%
|
14.40
|
14.80
|
13.70
|
14.80
|
14.09
|
13.83
|
1,094,700
|
|
|
7/21/2026
|
-0.85 / -5.52%
|
15.20
|
15.20
|
14.35
|
14.55
|
14.64
|
13.60
|
3,637,750
|
|
|
7/20/2026
|
-0.70 / -4.35%
|
15.90
|
16.10
|
15.00
|
15.40
|
15.30
|
14.39
|
206,900
|
|
|