Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 144.40 | -0.40 | -0.28% | 138.00 | 145.00 | 138.00 | 551,711 |
| May 02 2024 | 144.80 | 3.00 | 2.12% | 148.40 | 148.40 | 139.60 | 7,818,826 |
| May 01 2024 | 141.80 | 0.80 | 0.57% | 146.00 | 146.20 | 141.00 | 1,314,699 |
| Apr 30 2024 | 141.00 | -1.20 | -0.84% | 147.80 | 147.80 | 140.80 | 913,049 |
| Apr 29 2024 | 142.20 | 5.00 | 3.64% | 141.80 | 142.20 | 137.00 | 969,177 |
| Apr 26 2024 | 137.20 | 0.60 | 0.44% | 141.80 | 141.80 | 135.40 | 513,028 |
| Apr 25 2024 | 136.60 | -1.40 | -1.01% | 140.20 | 140.20 | 133.40 | 626,907 |
| Apr 24 2024 | 138.00 | -4.60 | -3.23% | 142.20 | 142.20 | 137.20 | 523,298 |
| Apr 23 2024 | 142.60 | 1.60 | 1.13% | 144.00 | 144.00 | 140.40 | 560,253 |
| Apr 22 2024 | 141.00 | 1.00 | 0.71% | 147.80 | 147.80 | 140.20 | 1,087,778 |
| Apr 19 2024 | 140.00 | -1.00 | -0.71% | 145.80 | 145.80 | 135.00 | 474,793 |
| Apr 18 2024 | 141.00 | -0.20 | -0.14% | 143.40 | 144.20 | 140.60 | 327,394 |
| Apr 17 2024 | 141.20 | 0.20 | 0.14% | 145.40 | 145.40 | 140.60 | 505,909 |
| Apr 16 2024 | 141.00 | -4.60 | -3.16% | 143.60 | 144.40 | 137.60 | 591,767 |
| Apr 15 2024 | 145.60 | 1.80 | 1.25% | 147.00 | 148.00 | 142.40 | 1,368,781 |
| Apr 12 2024 | 143.80 | -1.20 | -0.83% | 147.00 | 147.00 | 142.20 | 554,528 |
| Apr 11 2024 | 145.00 | 0.00 | 0.00% | 147.00 | 147.00 | 144.00 | 641,011 |
| Apr 10 2024 | 145.00 | 1.00 | 0.69% | 142.80 | 145.00 | 141.20 | 1,718,575 |
| Apr 09 2024 | 144.00 | -3.20 | -2.17% | 147.60 | 148.00 | 144.00 | 2,634,406 |
| Apr 08 2024 | 147.20 | -0.80 | -0.54% | 150.00 | 150.00 | 147.20 | 1,063,275 |
| Apr 05 2024 | 148.00 | -0.80 | -0.54% | 142.00 | 152.60 | 142.00 | 654,044 |
| Apr 04 2024 | 148.80 | 1.80 | 1.22% | 147.20 | 149.00 | 145.00 | 953,073 |
| Apr 03 2024 | 147.00 | 2.00 | 1.38% | 145.00 | 149.00 | 144.20 | 2,867,593 |
| Apr 02 2024 | 145.00 | -3.40 | -2.29% | 149.60 | 154.60 | 143.20 | 1,260,275 |
| Mar 28 2024 | 148.40 | 8.20 | 5.85% | 140.60 | 150.00 | 139.40 | 4,589,755 |
| Mar 27 2024 | 140.20 | 0.80 | 0.57% | 139.20 | 140.40 | 139.00 | 1,663,645 |
| Mar 26 2024 | 139.40 | -0.40 | -0.29% | 139.00 | 141.00 | 138.40 | 1,222,355 |
| Mar 25 2024 | 139.80 | -1.00 | -0.71% | 135.00 | 140.60 | 135.00 | 576,503 |
| Mar 22 2024 | 140.80 | -1.20 | -0.85% | 142.40 | 143.40 | 140.20 | 1,729,341 |
| Mar 21 2024 | 142.00 | -0.20 | -0.14% | 143.00 | 143.00 | 141.20 | 1,593,333 |
| Mar 20 2024 | 142.20 | 0.40 | 0.28% | 144.40 | 145.20 | 141.60 | 489,371 |
| Mar 19 2024 | 141.80 | 2.60 | 1.87% | 135.20 | 142.40 | 135.20 | 874,180 |
| Mar 18 2024 | 139.20 | 2.00 | 1.46% | 136.60 | 139.60 | 136.20 | 187,460 |
| Mar 15 2024 | 137.20 | 4.20 | 3.16% | 132.80 | 138.00 | 132.80 | 1,458,559 |
| Mar 14 2024 | 133.00 | 1.00 | 0.76% | 131.40 | 133.00 | 131.00 | 589,133 |
| Mar 13 2024 | 132.00 | -2.40 | -1.79% | 136.20 | 136.20 | 131.60 | 911,594 |
| Mar 12 2024 | 134.40 | -1.40 | -1.03% | 136.20 | 137.20 | 134.40 | 959,170 |
| Mar 11 2024 | 135.80 | -0.40 | -0.29% | 135.40 | 138.40 | 134.60 | 2,203,542 |
| Mar 08 2024 | 136.20 | -2.40 | -1.73% | 137.00 | 139.40 | 133.60 | 1,245,196 |
| Mar 07 2024 | 138.60 | -0.40 | -0.29% | 137.00 | 144.00 | 134.60 | 1,275,021 |
| Mar 06 2024 | 139.00 | 2.00 | 1.46% | 137.80 | 140.20 | 137.40 | 1,304,677 |
| Mar 05 2024 | 137.00 | -3.60 | -2.56% | 142.20 | 142.20 | 137.00 | 755,334 |
| Mar 04 2024 | 140.60 | -0.40 | -0.28% | 141.00 | 142.00 | 140.20 | 529,716 |
| Mar 01 2024 | 141.00 | -0.40 | -0.28% | 143.80 | 144.00 | 141.00 | 1,078,692 |
| Feb 29 2024 | 141.40 | 4.60 | 3.36% | 132.60 | 144.00 | 132.60 | 2,050,527 |
| Feb 28 2024 | 136.80 | -1.00 | -0.73% | 138.00 | 138.00 | 135.40 | 310,040 |
| Feb 27 2024 | 137.80 | -0.40 | -0.29% | 138.00 | 139.20 | 137.20 | 458,150 |
| Feb 26 2024 | 138.20 | -1.40 | -1.00% | 139.60 | 139.60 | 138.20 | 252,187 |
| Feb 23 2024 | 139.60 | -0.60 | -0.43% | 142.00 | 142.00 | 138.20 | 657,721 |
| Feb 22 2024 | 140.20 | 1.20 | 0.86% | 143.60 | 143.60 | 138.00 | 942,779 |
| Feb 21 2024 | 139.00 | 3.40 | 2.51% | 136.40 | 139.00 | 135.60 | 1,313,743 |
| Feb 20 2024 | 135.60 | -2.00 | -1.45% | 136.20 | 137.80 | 132.40 | 4,207,097 |
| Feb 19 2024 | 137.60 | -2.40 | -1.71% | 137.40 | 139.20 | 136.40 | 305,798 |
| Feb 16 2024 | 140.00 | 3.40 | 2.49% | 136.20 | 141.00 | 136.20 | 1,465,640 |
| Feb 15 2024 | 136.60 | -0.40 | -0.29% | 137.00 | 138.20 | 136.00 | 283,877 |
| Feb 14 2024 | 137.00 | 0.20 | 0.15% | 136.00 | 138.20 | 136.00 | 202,752 |
| Feb 13 2024 | 136.80 | 0.80 | 0.59% | 136.00 | 142.60 | 135.60 | 623,936 |
| Feb 12 2024 | 136.00 | 3.00 | 2.26% | 133.20 | 136.60 | 133.20 | 904,851 |
| Feb 09 2024 | 133.00 | -1.20 | -0.89% | 134.00 | 135.40 | 132.00 | 511,449 |
| Feb 08 2024 | 134.20 | 0.60 | 0.45% | 133.00 | 135.20 | 133.00 | 324,511 |
| Feb 07 2024 | 133.60 | 0.20 | 0.15% | 141.40 | 141.40 | 133.60 | 298,838 |
| Feb 06 2024 | 133.40 | -0.80 | -0.60% | 134.20 | 138.00 | 133.40 | 1,649,700 |
| Feb 05 2024 | 134.20 | -4.20 | -3.03% | 138.40 | 139.00 | 133.60 | 568,446 |
