|
Closing price on 9/3/2025
|
|
| Open |
21.70 |
| High |
21.95 |
| Low |
21.55 |
| Volume |
303,500 |
| Split-adjusted Price |
19.40 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
+0.10 / +0.46%
|
21.70
|
21.95
|
21.55
|
21.80
|
21.71
|
19.40
|
303,500
|
|
|
8/29/2025
|
-0.35 / -1.59%
|
22.05
|
22.05
|
21.50
|
21.70
|
21.70
|
19.31
|
460,600
|
|
|
8/28/2025
|
-0.05 / -0.23%
|
22.10
|
22.15
|
21.70
|
22.05
|
21.89
|
19.63
|
206,500
|
|
|
8/27/2025
|
+0.10 / +0.45%
|
21.95
|
22.35
|
21.85
|
22.10
|
22.10
|
19.67
|
660,800
|
|
|
8/26/2025
|
+0.10 / +0.46%
|
21.55
|
22.00
|
21.55
|
22.00
|
21.79
|
19.58
|
242,800
|
|
|
8/25/2025
|
-0.05 / -0.23%
|
22.10
|
22.15
|
21.50
|
21.90
|
21.73
|
19.49
|
260,600
|
|
|
8/22/2025
|
-0.35 / -1.57%
|
22.30
|
22.30
|
21.35
|
21.95
|
21.80
|
19.54
|
914,900
|
|
|
8/21/2025
|
+0.60 / +2.76%
|
21.60
|
22.35
|
21.30
|
22.30
|
21.70
|
19.85
|
942,500
|
|
|
8/20/2025
|
-0.75 / -3.34%
|
22.45
|
22.55
|
21.55
|
21.70
|
21.92
|
19.31
|
1,169,300
|
|
|
8/19/2025
|
-0.30 / -1.32%
|
22.75
|
22.80
|
22.35
|
22.45
|
22.51
|
19.98
|
1,626,700
|
|
|
8/18/2025
|
-0.35 / -1.52%
|
23.15
|
23.15
|
22.60
|
22.75
|
22.80
|
20.25
|
1,223,300
|
|
|
8/15/2025
|
-0.65 / -2.74%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.32
|
20.56
|
1,435,000
|
|
|
8/14/2025
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.65
|
23.75
|
23.79
|
21.14
|
1,600,000
|
|
|
8/13/2025
|
+0.25 / +1.06%
|
23.85
|
24.40
|
23.10
|
23.90
|
23.77
|
21.27
|
2,492,200
|
|
|
8/12/2025
|
-0.15 / -0.63%
|
24.00
|
24.20
|
23.55
|
23.65
|
23.83
|
21.05
|
1,141,400
|
|
|
8/11/2025
|
+0.30 / +1.28%
|
23.65
|
24.10
|
23.65
|
23.80
|
23.86
|
21.18
|
1,767,100
|
|
|
8/8/2025
|
+0.05 / +0.21%
|
23.45
|
24.00
|
23.30
|
23.50
|
23.52
|
20.92
|
1,156,200
|
|
|
8/7/2025
|
+0.30 / +1.30%
|
23.20
|
23.70
|
23.20
|
23.45
|
23.40
|
20.87
|
666,400
|
|
|
8/6/2025
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.05
|
23.15
|
23.24
|
20.61
|
651,800
|
|
|
8/5/2025
|
-0.90 / -3.76%
|
24.00
|
24.00
|
22.30
|
23.05
|
23.76
|
20.52
|
2,144,500
|
|
|
8/4/2025
|
+0.05 / +0.21%
|
23.90
|
24.25
|
23.80
|
23.95
|
23.94
|
21.32
|
930,000
|
|
|
8/1/2025
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.85
|
23.90
|
23.94
|
21.27
|
1,043,000
|
|
|
7/31/2025
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.03
|
21.36
|
1,296,700
|
|
|
7/30/2025
|
+0.05 / +0.21%
|
24.45
|
24.45
|
23.70
|
23.90
|
23.94
|
21.27
|
1,684,600
|
|
|
7/29/2025
|
-0.10 / -0.42%
|
24.10
|
24.80
|
23.75
|
23.85
|
24.17
|
21.23
|
3,938,300
|
|
|
7/28/2025
|
-0.05 / -0.21%
|
24.15
|
24.20
|
23.70
|
23.95
|
23.88
|
21.32
|
2,824,400
|
|
|
7/25/2025
|
+0.85 / +3.67%
|
23.15
|
24.15
|
23.15
|
24.00
|
23.86
|
21.36
|
2,750,900
|
|
|
7/24/2025
|
+0.05 / +0.22%
|
23.30
|
23.40
|
22.90
|
23.15
|
23.12
|
20.61
|
1,302,700
|
|
|
7/23/2025
|
+0.30 / +1.32%
|
22.85
|
23.35
|
22.85
|
23.10
|
23.11
|
20.56
|
1,364,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.50
|
22.80
|
22.63
|
20.29
|
1,254,900
|
|
|
|