Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELF1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 235.40 | 1.80 | 0.77% | 234.55 | 236.00 | 234.55 | 225 |
| Jul 25 2024 | 233.60 | -0.95 | -0.41% | 233.85 | 233.85 | 232.00 | 419 |
| Jul 24 2024 | 234.55 | -2.40 | -1.01% | 235.65 | 237.50 | 234.55 | 1,184 |
| Jul 23 2024 | 236.95 | -2.50 | -1.04% | 240.40 | 240.40 | 236.75 | 820 |
| Jul 22 2024 | 239.45 | 0.05 | 0.02% | 239.75 | 240.25 | 239.10 | 593 |
| Jul 19 2024 | 239.40 | -0.25 | -0.10% | 241.75 | 241.75 | 237.95 | 144 |
| Jul 18 2024 | 239.65 | 0.70 | 0.29% | 241.10 | 241.90 | 239.50 | 321 |
| Jul 17 2024 | 238.95 | -0.65 | -0.27% | 239.10 | 240.95 | 238.55 | 769 |
| Jul 16 2024 | 239.60 | -2.50 | -1.03% | 239.95 | 241.20 | 238.45 | 211 |
| Jul 15 2024 | 242.10 | -0.40 | -0.16% | 241.90 | 242.75 | 240.30 | 747 |
| Jul 12 2024 | 242.50 | 1.50 | 0.62% | 241.40 | 243.00 | 241.40 | 402 |
| Jul 11 2024 | 241.00 | -0.55 | -0.23% | 240.70 | 242.50 | 239.45 | 1,475 |
| Jul 10 2024 | 241.55 | 5.05 | 2.14% | 236.10 | 241.55 | 236.10 | 1,498 |
| Jul 09 2024 | 236.50 | -2.50 | -1.05% | 239.05 | 239.40 | 236.45 | 1,583 |
| Jul 08 2024 | 239.00 | -2.50 | -1.04% | 241.50 | 241.70 | 239.00 | 350 |
| Jul 05 2024 | 241.50 | 0.90 | 0.37% | 239.75 | 242.85 | 239.75 | 863 |
| Jul 04 2024 | 240.60 | 0.45 | 0.19% | 238.60 | 240.60 | 238.60 | 453 |
| Jul 03 2024 | 240.15 | 3.45 | 1.46% | 236.70 | 240.15 | 236.70 | 1,698 |
| Jul 02 2024 | 236.70 | 0.00 | 0.00% | 238.05 | 238.05 | 234.85 | 740 |
| Jul 01 2024 | 236.70 | -1.20 | -0.50% | 238.50 | 240.05 | 236.60 | 1,399 |
| Jun 28 2024 | 237.90 | 0.00 | 0.00% | 237.35 | 240.25 | 237.00 | 344 |
| Jun 27 2024 | 237.90 | 0.40 | 0.17% | 237.45 | 238.95 | 237.45 | 296 |
| Jun 26 2024 | 237.50 | -1.65 | -0.69% | 241.45 | 241.45 | 237.35 | 424 |
| Jun 25 2024 | 239.15 | -2.05 | -0.85% | 239.25 | 240.30 | 238.50 | 175 |
| Jun 24 2024 | 241.20 | 3.15 | 1.32% | 239.05 | 241.35 | 237.20 | 501 |
| Jun 21 2024 | 238.05 | -2.90 | -1.20% | 241.10 | 242.50 | 237.35 | 1,045 |
| Jun 20 2024 | 240.95 | 1.45 | 0.61% | 240.75 | 241.70 | 240.55 | 762 |
| Jun 19 2024 | 239.50 | -3.00 | -1.24% | 241.20 | 241.70 | 239.25 | 376 |
| Jun 18 2024 | 242.50 | 0.95 | 0.39% | 240.15 | 242.50 | 240.15 | 496 |
| Jun 17 2024 | 241.55 | -0.70 | -0.29% | 243.30 | 243.35 | 238.60 | 1,057 |
| Jun 14 2024 | 242.25 | -2.50 | -1.02% | 244.75 | 246.60 | 240.90 | 972 |
| Jun 13 2024 | 244.75 | -6.75 | -2.68% | 250.10 | 250.25 | 244.75 | 549 |
| Jun 12 2024 | 251.50 | 2.50 | 1.00% | 248.75 | 251.50 | 248.05 | 195 |
| Jun 11 2024 | 249.00 | -2.00 | -0.80% | 250.55 | 251.95 | 249.00 | 752 |
| Jun 10 2024 | 251.00 | -1.55 | -0.61% | 251.00 | 251.00 | 251.00 | 161 |
| Jun 07 2024 | 252.55 | -0.50 | -0.20% | 252.80 | 253.50 | 251.00 | 995 |
| Jun 06 2024 | 253.05 | -0.35 | -0.14% | 253.40 | 255.75 | 253.05 | 668 |
| Jun 05 2024 | 253.40 | 1.30 | 0.52% | 252.45 | 254.85 | 252.35 | 948 |
| Jun 04 2024 | 252.10 | -1.95 | -0.77% | 253.90 | 253.90 | 250.25 | 741 |
| Jun 03 2024 | 254.05 | 3.55 | 1.42% | 254.30 | 254.70 | 252.30 | 1,887 |
| May 31 2024 | 250.50 | -0.60 | -0.24% | 251.20 | 251.40 | 250.15 | 938 |
| May 30 2024 | 251.10 | 1.15 | 0.46% | 250.00 | 251.80 | 250.00 | 133 |
| May 29 2024 | 249.95 | -4.05 | -1.59% | 253.15 | 253.20 | 249.95 | 417 |
| May 28 2024 | 254.00 | -2.40 | -0.94% | 256.15 | 258.35 | 254.00 | 1,178 |
| May 27 2024 | 256.40 | 0.40 | 0.16% | 254.25 | 256.40 | 253.95 | 252 |
| May 24 2024 | 256.00 | -0.10 | -0.04% | 253.80 | 256.00 | 253.00 | 284 |
| May 23 2024 | 256.10 | 0.60 | 0.23% | 255.00 | 257.90 | 255.00 | 302 |
| May 22 2024 | 255.50 | -1.20 | -0.47% | 254.70 | 255.50 | 254.15 | 1,062 |
| May 21 2024 | 256.70 | -1.25 | -0.48% | 258.60 | 258.60 | 254.45 | 986 |
| May 20 2024 | 257.95 | 0.65 | 0.25% | 258.30 | 260.20 | 257.95 | 178 |
| May 17 2024 | 257.30 | -0.65 | -0.25% | 257.95 | 258.10 | 257.30 | 424 |
| May 16 2024 | 257.95 | 0.95 | 0.37% | 258.90 | 259.75 | 257.95 | 1,834 |
| May 15 2024 | 257.00 | 0.45 | 0.18% | 255.75 | 259.00 | 255.45 | 565 |
| May 14 2024 | 256.55 | 5.45 | 2.17% | 254.20 | 256.55 | 253.60 | 5,530 |
| May 13 2024 | 251.10 | 0.10 | 0.04% | 251.70 | 252.35 | 251.00 | 995 |
| May 10 2024 | 251.00 | -0.45 | -0.18% | 251.55 | 253.00 | 250.95 | 710 |
| May 09 2024 | 251.45 | 0.80 | 0.32% | 250.35 | 251.45 | 250.35 | 254 |
| May 08 2024 | 250.65 | 1.75 | 0.70% | 249.10 | 252.20 | 249.10 | 567 |
| May 07 2024 | 248.90 | -1.15 | -0.46% | 250.05 | 252.00 | 248.90 | 218 |
| May 06 2024 | 250.05 | 2.00 | 0.81% | 248.35 | 250.85 | 248.25 | 1,515 |
| May 03 2024 | 248.05 | -1.05 | -0.42% | 247.90 | 249.20 | 247.80 | 259 |
| May 02 2024 | 249.10 | 0.80 | 0.32% | 249.55 | 249.55 | 246.85 | 883 |
| Apr 30 2024 | 248.30 | 1.10 | 0.44% | 247.05 | 248.80 | 247.05 | 100 |
| Apr 29 2024 | 247.20 | 0.90 | 0.37% | 247.30 | 247.70 | 246.70 | 1,068 |
